NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 18, 2019 29.80 30.15 29.67 29.95 29.95 544,600
Jul 17, 2019 30.52 30.67 29.87 29.89 29.89 507,100
Jul 16, 2019 30.32 30.79 30.26 30.44 30.44 405,300
Jul 15, 2019 30.91 30.92 30.17 30.33 30.33 680,000
Jul 12, 2019 30.70 30.94 30.60 30.86 30.86 599,300
Jul 11, 2019 31.09 31.19 30.65 30.68 30.68 506,100
Jul 10, 2019 31.24 31.68 30.90 30.95 30.95 819,200
Jul 09, 2019 30.50 31.15 30.27 31.08 31.08 651,000
Jul 08, 2019 30.82 31.08 30.61 30.70 30.70 468,700
Jul 05, 2019 31.13 31.29 30.54 31.17 31.17 515,800
Jul 03, 2019 31.07 32.04 31.07 31.30 31.30 2,513,900
Jul 02, 2019 31.14 31.21 30.43 31.08 31.08 954,300
Jul 01, 2019 31.75 32.14 31.05 31.11 31.11 1,031,400
Jun 28, 2019 31.04 31.49 30.89 31.10 31.10 1,886,800
Jun 27, 2019 30.78 31.07 30.75 30.90 30.90 790,400
Jun 26, 2019 30.58 31.11 30.47 30.78 30.78 1,052,700
Jun 25, 2019 30.84 30.99 30.34 30.38 30.38 644,200
Jun 24, 2019 30.85 31.15 30.62 30.78 30.78 831,600
Jun 21, 2019 31.11 31.20 30.63 30.74 30.74 1,143,900
Jun 20, 2019 31.79 31.98 31.13 31.33 31.33 1,053,100
Jun 19, 2019 31.23 31.66 29.34 31.26 31.26 3,012,100
Jun 18, 2019 31.31 31.91 31.23 31.33 31.33 968,900
Jun 17, 2019 31.30 31.46 30.49 31.07 31.07 1,054,600
Jun 14, 2019 32.32 32.32 31.33 31.34 31.34 547,100
Jun 13, 2019 32.30 32.72 32.16 32.42 32.42 703,900
Jun 12, 2019 32.70 33.18 31.96 32.08 32.08 851,900
Jun 11, 2019 32.65 32.92 32.39 32.74 32.74 1,003,800
Jun 10, 2019 32.00 32.60 31.88 32.42 32.42 746,300
Jun 07, 2019 31.60 32.00 31.42 31.74 31.74 904,100
Jun 06, 2019 31.00 31.61 30.86 31.53 31.53 1,200,100
Jun 05, 2019 31.49 31.49 30.56 31.03 31.03 846,400
Jun 04, 2019 30.97 31.28 30.82 31.27 31.27 1,132,200
Jun 03, 2019 30.61 31.44 30.30 30.43 30.43 1,314,100
May 31, 2019 30.74 30.97 30.37 30.60 30.60 728,700
May 30, 2019 31.05 31.38 30.85 31.15 31.15 438,600
May 29, 2019 30.95 31.33 30.74 30.98 30.98 469,100
May 28, 2019 31.25 31.57 31.03 31.07 31.07 1,080,000
May 24, 2019 31.61 31.74 31.23 31.25 31.25 478,400
May 23, 2019 31.32 31.50 30.96 31.35 31.35 637,700
May 22, 2019 31.64 32.06 31.53 31.83 31.83 900,600
May 21, 2019 31.43 32.06 31.32 31.98 31.98 990,600
May 20, 2019 30.14 31.03 30.14 30.76 30.76 896,900
May 17, 2019 30.67 31.07 30.47 30.55 30.55 894,500
May 16, 2019 31.24 31.55 30.98 31.12 31.12 803,600
May 15, 2019 30.39 31.25 29.85 31.18 31.18 650,700
May 14, 2019 30.32 30.75 30.14 30.54 30.54 663,600
May 13, 2019 30.19 30.44 29.62 30.06 30.06 977,000
May 10, 2019 31.06 31.40 30.31 31.10 31.10 873,600
May 09, 2019 31.07 31.62 30.71 31.31 31.31 1,112,500
May 08, 2019 31.08 32.25 30.27 31.62 31.62 2,606,300
May 07, 2019 27.98 33.00 27.52 31.08 31.08 5,976,700
May 06, 2019 28.06 28.73 27.55 28.45 28.45 700,600
May 03, 2019 28.56 29.15 28.44 29.06 29.06 380,800
May 02, 2019 28.65 28.70 28.02 28.28 28.28 576,300
May 01, 2019 29.12 29.35 28.67 28.72 28.72 700,600
Apr 30, 2019 28.68 29.08 28.32 28.95 28.95 710,000
Apr 29, 2019 28.85 29.20 28.63 28.84 28.84 404,400
Apr 26, 2019 28.17 28.99 28.02 28.94 28.94 1,163,800
Apr 25, 2019 29.34 29.34 28.54 28.60 28.60 404,100
Apr 24, 2019 29.64 29.97 29.31 29.36 29.36 507,300
Apr 23, 2019 29.38 30.09 29.31 29.78 29.78 990,600
Apr 22, 2019 29.41 29.60 29.27 29.33 29.33 527,800
Apr 18, 2019 29.42 29.73 29.24 29.59 29.59 403,800
Apr 17, 2019 29.45 29.75 29.30 29.38 29.38 513,400
Apr 16, 2019 29.43 29.54 29.10 29.21 29.21 504,900
Apr 15, 2019 29.01 29.29 28.94 29.23 29.23 371,200
Apr 12, 2019 29.17 29.32 28.63 28.96 28.96 429,100
Apr 11, 2019 28.97 29.00 28.76 28.90 28.90 330,000
Apr 10, 2019 28.52 28.93 28.42 28.91 28.91 342,600
Apr 09, 2019 28.77 28.88 28.46 28.51 28.51 281,100
Apr 08, 2019 28.78 29.07 28.53 29.00 29.00 454,200
Apr 05, 2019 28.67 29.20 28.57 28.95 28.95 503,100
Apr 04, 2019 28.33 28.66 28.26 28.63 28.63 554,300
Apr 03, 2019 28.86 28.86 28.23 28.39 28.39 767,500
Apr 02, 2019 28.36 28.74 28.11 28.67 28.67 935,400
Apr 01, 2019 27.61 28.27 27.57 28.26 28.26 718,600
Mar 29, 2019 27.08 27.44 26.96 27.29 27.29 656,500
Mar 28, 2019 26.63 27.03 26.47 26.80 26.80 406,400
Mar 27, 2019 26.48 26.86 26.03 26.54 26.54 700,500
Mar 26, 2019 26.48 26.85 26.25 26.44 26.44 693,000
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...