NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201732.4533.1732.4532.9432.943,106,692
Dec 14, 201732.3132.7332.3132.4032.401,712,900
Dec 13, 201732.0532.6432.0532.4132.411,016,100
Dec 12, 201732.1032.7231.9732.2532.251,140,500
Dec 11, 201731.5232.2031.3732.0332.031,277,200
Dec 08, 201731.7131.7131.1831.5731.57680,100
Dec 07, 201731.5832.0131.3331.4831.481,384,200
Dec 06, 201731.5431.9731.5431.6031.601,290,400
Dec 05, 201731.7232.0631.5431.6131.61947,400
Dec 04, 201731.9032.0331.4831.6331.631,383,800
Dec 01, 201731.2531.7630.7831.6131.611,191,300
Nov 30, 201731.8331.9931.1231.2931.291,189,300
Nov 29, 201731.2531.9331.2531.6831.681,330,700
Nov 28, 201730.4531.1730.4531.1331.131,158,600
Nov 27, 201730.8830.8830.3430.4030.40979,400
Nov 24, 201730.7330.9230.5930.8930.89274,000
Nov 22, 201731.0431.3130.3330.5030.50950,700
Nov 21, 201730.5631.1230.5131.0931.09924,000
Nov 20, 201730.4630.9530.4630.4830.481,012,200
Nov 17, 201730.2930.6930.2230.5130.51812,900
Nov 16, 201729.7830.5429.7430.3430.341,228,900
Nov 15, 201729.8829.8829.2029.5729.571,281,200
Nov 14, 201730.5430.7230.0830.2230.221,715,800
Nov 13, 201730.7430.9730.3630.7530.751,003,400
Nov 10, 201731.2531.4230.8130.8430.84923,400
Nov 09, 201730.0231.5029.9231.4031.402,413,500
Nov 08, 201730.0830.3829.9730.2930.29845,300
Nov 07, 201730.1730.3529.9630.0930.091,235,700
Nov 06, 201730.5530.8730.1830.3830.382,716,800
Nov 03, 201730.6230.7630.0030.2730.272,005,400
Nov 02, 201731.4531.5230.4330.6630.661,875,100
Nov 01, 201732.3032.3931.4331.6531.651,064,900
Oct 31, 201732.5532.6231.3832.0932.091,713,100
Oct 30, 201732.1232.5432.1232.2832.281,085,500
Oct 27, 201732.3332.5532.1132.3532.351,269,900
Oct 26, 201732.0732.3331.6732.2332.231,503,200
Oct 25, 201732.3932.5931.5732.0132.012,696,000
Oct 24, 201732.8833.0432.0832.3932.393,552,700
Oct 23, 201733.0033.4432.5732.8832.883,487,100
Oct 20, 201731.7634.2131.4033.0533.059,484,800
Oct 19, 201737.0037.4536.4837.0537.051,550,700
Oct 18, 201737.4537.6437.1337.3137.311,101,500
Oct 17, 201737.4337.5837.1537.3337.331,014,000
Oct 16, 201737.6037.8637.3837.4837.481,439,400
Oct 13, 201737.2037.7137.1037.5437.54746,700
Oct 12, 201737.3537.4336.7637.0237.02737,300
Oct 11, 201737.7938.1337.3937.4037.40597,700
Oct 10, 201737.9538.1037.5837.7737.77747,900
Oct 09, 201737.6238.0937.5637.8637.861,150,300
Oct 06, 201737.6137.8737.4737.5337.531,178,500
Oct 05, 201737.6437.8937.5037.8037.80364,800
Oct 04, 201737.8037.9137.4737.5737.571,035,900
Oct 03, 201737.8638.0037.5237.8437.84853,600
Oct 02, 201737.4537.9337.4537.8337.83573,200
Sep 29, 201737.2537.6237.1437.5237.52796,500
Sep 28, 201737.3337.4636.8937.2337.23605,000
Sep 27, 201736.8537.5436.7037.2937.29903,400
Sep 26, 201736.0236.7136.0236.4036.401,178,300
Sep 25, 201736.5336.6335.6035.9435.94776,100
Sep 22, 201736.0636.6936.0236.5336.53458,900
Sep 21, 201735.8636.3135.6536.1236.12609,900
Sep 20, 201736.1936.2635.6435.8535.85555,100
Sep 19, 201737.0637.1236.1736.2636.261,138,400
Sep 18, 201736.7036.9336.5936.6436.64714,200
Sep 15, 201736.5036.9336.5036.6236.621,008,500
Sep 14, 201736.9337.0036.4336.5136.511,223,200
Sep 13, 201737.3337.4736.7237.0637.061,467,500
Sep 12, 201736.4537.4136.2837.3637.36834,900
Sep 11, 201736.0336.4635.7436.2236.22678,700
Sep 08, 201735.2035.5034.9735.4535.451,512,800
Sep 07, 201736.0936.0935.1735.3135.31831,400
Sep 06, 201736.0036.1235.6236.0836.08992,900
Sep 05, 201736.2036.2835.2635.6735.67645,000
Sep 01, 201736.7636.9736.2836.2836.28605,600
Aug 31, 201736.4436.6236.1836.5336.53692,600
Aug 30, 201735.6536.4135.5536.2536.25613,800
Aug 29, 201735.2935.9335.2535.6535.65595,700
Aug 28, 201735.6135.8835.5135.8435.84864,700
Aug 25, 201735.0635.7234.8735.5235.52735,100
Aug 24, 201735.1435.2334.7334.8834.881,021,600
Aug 23, 201734.8235.3434.6234.9634.96772,500
Aug 22, 201735.1935.4635.0335.1835.18846,900
Aug 21, 201734.9635.1334.5334.9834.981,322,100
Aug 18, 201735.2635.5434.1734.9934.991,559,300
Aug 17, 201735.8336.2235.3335.3935.391,059,200
Aug 16, 201735.7736.2735.7236.0636.061,145,400
Aug 15, 201735.7535.9535.5135.6135.61618,200
Aug 14, 201735.5935.8435.4435.6435.641,186,300
Aug 11, 201734.9135.2734.8535.1435.14884,700
Aug 10, 201735.6035.6534.8735.0435.041,242,600
Aug 09, 201735.6035.9335.2135.8735.871,298,700
Aug 08, 201736.3936.9436.1836.2036.201,563,300
Aug 07, 201736.6636.7236.2336.6036.60968,600
Aug 04, 201736.9836.9836.3236.5536.551,065,800
Aug 03, 201737.5837.7736.6636.9036.901,333,300
Aug 02, 201738.1638.2337.2437.3337.33899,800
Aug 01, 201738.0638.3937.7738.1038.101,157,600
Jul 31, 201738.9939.1437.7837.8537.851,217,900
Jul 28, 201738.9839.2038.6638.8238.82739,200
Jul 27, 201739.5739.6538.5839.1539.151,188,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...