NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 25, 2019 25.93 26.68 25.93 26.17 26.17 1,226,900
Mar 22, 2019 28.17 28.18 27.04 27.17 27.17 598,600
Mar 21, 2019 27.79 28.47 27.79 28.45 28.45 416,200
Mar 20, 2019 28.33 28.36 27.84 27.97 27.97 549,300
Mar 19, 2019 28.77 28.84 28.29 28.42 28.42 431,200
Mar 18, 2019 28.39 28.71 28.09 28.64 28.64 496,500
Mar 15, 2019 28.09 28.56 28.09 28.37 28.37 796,800
Mar 14, 2019 28.18 28.23 27.93 28.08 28.08 506,100
Mar 13, 2019 28.00 28.22 27.79 28.07 28.07 626,200
Mar 12, 2019 27.58 27.91 27.41 27.85 27.85 836,200
Mar 11, 2019 26.89 27.73 26.77 27.49 27.49 878,600
Mar 08, 2019 26.54 26.98 26.33 26.79 26.79 469,600
Mar 07, 2019 27.37 27.51 26.68 26.84 26.84 988,100
Mar 06, 2019 27.97 27.99 27.51 27.51 27.51 633,200
Mar 05, 2019 28.24 28.38 28.00 28.07 28.07 427,100
Mar 04, 2019 28.65 28.71 27.88 28.29 28.29 760,300
Mar 01, 2019 28.33 28.79 28.15 28.56 28.56 938,200
Feb 28, 2019 27.94 28.12 27.59 28.02 28.02 975,700
Feb 27, 2019 28.13 28.31 27.96 28.03 28.03 1,077,100
Feb 26, 2019 28.34 28.59 28.24 28.25 28.25 601,100
Feb 25, 2019 29.22 29.35 28.50 28.53 28.53 657,000
Feb 22, 2019 28.43 28.99 28.43 28.96 28.96 741,500
Feb 21, 2019 28.71 28.76 28.26 28.32 28.32 459,900
Feb 20, 2019 28.12 28.88 28.11 28.75 28.75 849,200
Feb 19, 2019 27.61 28.22 27.28 28.09 28.09 653,200
Feb 15, 2019 27.40 27.70 27.17 27.70 27.70 1,080,300
Feb 14, 2019 27.30 27.34 26.93 27.06 27.06 2,098,400
Feb 13, 2019 27.52 27.82 27.16 27.57 27.57 1,645,500
Feb 12, 2019 27.12 27.18 26.72 26.94 26.94 1,805,800
Feb 11, 2019 26.63 27.01 26.50 26.82 26.82 1,375,700
Feb 08, 2019 26.76 27.32 26.23 26.42 26.42 2,735,900
Feb 07, 2019 27.83 28.14 26.86 27.44 27.44 1,325,400
Feb 06, 2019 28.40 28.60 28.22 28.25 28.25 1,070,600
Feb 05, 2019 28.19 28.52 28.08 28.41 28.41 1,194,500
Feb 04, 2019 27.50 28.06 27.46 28.04 28.04 708,400
Feb 01, 2019 26.87 27.64 26.78 27.46 27.46 1,236,700
Jan 31, 2019 26.81 26.97 26.58 26.75 26.75 1,164,700
Jan 30, 2019 26.88 27.02 26.45 26.84 26.84 1,088,700
Jan 29, 2019 26.70 26.70 26.34 26.60 26.60 909,700
Jan 28, 2019 26.08 26.61 25.97 26.47 26.47 750,400
Jan 25, 2019 26.37 26.70 26.29 26.58 26.58 942,400
Jan 24, 2019 25.39 26.19 25.39 25.95 25.95 1,038,800
Jan 23, 2019 25.74 25.94 25.32 25.54 25.54 968,800
Jan 22, 2019 26.21 26.44 25.30 25.56 25.56 1,388,600
Jan 18, 2019 26.46 26.50 25.97 26.49 26.49 1,319,300
Jan 17, 2019 25.84 26.14 25.60 26.05 26.05 957,800
Jan 16, 2019 25.99 26.48 25.83 25.98 25.98 923,200
Jan 15, 2019 25.72 26.25 25.72 26.18 26.18 508,100
Jan 14, 2019 25.53 26.12 25.51 25.79 25.79 755,500
Jan 11, 2019 25.58 26.25 25.39 25.95 25.95 837,500
Jan 10, 2019 25.21 25.93 25.03 25.83 25.83 1,012,800
Jan 09, 2019 24.91 25.87 24.82 25.45 25.45 1,460,100
Jan 08, 2019 24.75 24.93 24.10 24.45 24.45 839,200
Jan 07, 2019 24.12 24.53 23.68 24.29 24.29 1,432,100
Jan 04, 2019 23.68 24.43 23.40 24.02 24.02 824,500
Jan 03, 2019 23.38 23.63 22.80 23.14 23.14 659,000
Jan 02, 2019 22.62 24.12 22.43 23.81 23.81 1,078,700
Dec 31, 2018 22.95 23.08 22.67 23.08 23.08 842,100
Dec 28, 2018 22.84 23.09 22.55 22.69 22.69 891,500
Dec 27, 2018 22.24 22.90 21.64 22.69 22.69 1,044,400
Dec 26, 2018 21.10 22.85 20.93 22.81 22.81 995,000
Dec 24, 2018 21.58 21.81 21.02 21.02 21.02 692,800
Dec 21, 2018 23.09 23.31 21.62 21.79 21.79 2,086,200
Dec 20, 2018 23.55 24.01 22.66 23.04 23.04 1,411,700
Dec 19, 2018 23.72 24.52 23.55 23.76 23.76 994,400
Dec 18, 2018 23.47 24.31 23.13 23.91 23.91 1,169,400
Dec 17, 2018 23.43 23.88 22.58 22.71 22.71 1,249,500
Dec 14, 2018 24.00 24.12 23.42 23.53 23.53 1,006,500
Dec 13, 2018 25.47 25.67 24.14 24.19 24.19 1,160,300
Dec 12, 2018 25.50 26.00 25.28 25.31 25.31 686,300
Dec 11, 2018 25.84 26.00 24.67 24.98 24.98 717,900
Dec 10, 2018 25.60 25.89 24.80 25.26 25.26 646,600
Dec 07, 2018 26.53 26.94 25.68 25.80 25.80 621,900
Dec 06, 2018 25.90 26.76 25.75 26.74 26.74 1,002,900
Dec 04, 2018 27.72 27.84 26.59 26.63 26.63 1,048,300
Dec 03, 2018 28.26 28.36 27.36 27.87 27.87 715,700
Nov 30, 2018 27.20 27.73 26.99 27.71 27.71 1,100,900
Nov 29, 2018 26.98 27.65 26.73 27.24 27.24 1,240,000
Nov 28, 2018 26.30 27.11 25.94 27.01 27.01 804,500
Nov 27, 2018 25.85 26.28 25.70 26.02 26.02 590,700
Nov 26, 2018 25.83 26.19 25.53 26.12 26.12 728,700
Nov 23, 2018 25.22 25.70 25.22 25.31 25.31 237,600
Nov 21, 2018 25.52 25.93 25.40 25.57 25.57 457,400
Nov 20, 2018 25.14 25.82 24.74 25.29 25.29 1,040,600
Nov 19, 2018 26.18 26.28 25.69 25.91 25.91 784,900
Nov 16, 2018 25.91 26.32 25.88 26.29 26.29 649,100
Nov 15, 2018 25.57 26.21 25.24 26.08 26.08 717,800
Nov 14, 2018 26.37 26.71 25.32 25.60 25.60 565,800
Nov 13, 2018 25.72 26.47 25.72 25.98 25.98 1,003,000
Nov 12, 2018 27.53 27.67 25.59 25.69 25.69 1,476,600
Nov 09, 2018 27.47 28.00 27.15 27.79 27.79 1,423,900
Nov 08, 2018 27.77 28.19 27.73 27.90 27.90 824,000
Nov 07, 2018 26.79 28.00 26.37 27.94 27.94 1,286,900
Nov 06, 2018 26.79 27.08 26.35 26.57 26.57 2,041,100
Nov 05, 2018 27.50 27.74 26.65 26.79 26.79 1,529,300
Nov 02, 2018 28.00 28.41 27.45 27.50 27.50 1,330,500
Nov 01, 2018 26.94 28.22 26.94 28.03 28.03 1,737,600
Oct 31, 2018 24.42 27.96 24.42 26.85 26.85 4,272,500
Oct 30, 2018 23.90 24.41 23.41 23.82 23.82 2,745,800
Oct 29, 2018 24.81 24.95 23.41 23.81 23.81 1,699,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...