NCR - NCR Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201932.5132.9032.4932.6232.62728,071
Dec 05, 201932.4632.6632.1832.3132.31452,200
Dec 04, 201932.1032.5831.9932.3532.35736,100
Dec 03, 201931.9632.2131.5531.9831.98848,300
Dec 02, 201932.8232.9932.3732.3832.38615,900
Nov 29, 201933.4333.5132.8132.8332.83326,600
Nov 27, 201933.6033.7033.3833.5233.52913,900
Nov 26, 201933.2633.6433.1833.4733.47745,100
Nov 25, 201933.3833.8233.2733.3533.35658,400
Nov 22, 201933.0133.4632.9833.2933.29662,000
Nov 21, 201933.3333.3532.9032.9332.93948,400
Nov 20, 201933.3933.7433.1033.2533.251,120,800
Nov 19, 201933.6933.7933.4833.5433.541,179,400
Nov 18, 201933.1233.8433.0333.6133.611,478,400
Nov 15, 201932.9833.3332.7833.1633.161,199,900
Nov 14, 201932.4633.0332.3132.7232.721,269,400
Nov 13, 201931.7832.7131.7832.6232.621,058,800
Nov 12, 201931.6232.3731.4432.0532.051,603,300
Nov 11, 201930.9631.6730.9331.6031.601,237,400
Nov 08, 201931.1631.8430.0531.4631.462,390,700
Nov 07, 201930.3530.5229.6830.0230.021,525,600
Nov 06, 201930.5130.5129.7429.8429.84868,400
Nov 05, 201930.2330.7430.2330.4330.431,008,100
Nov 04, 201930.0030.3529.7630.0930.09947,300
Nov 01, 201929.4930.1829.2329.7229.721,120,400
Oct 31, 201929.0529.2628.6629.2129.211,145,700
Oct 30, 201929.4329.4628.7029.1329.131,028,600
Oct 29, 201929.4029.5128.2129.3729.372,603,800
Oct 28, 201929.8330.1729.7829.9429.94745,200
Oct 25, 201929.1329.6929.0429.5629.56498,400
Oct 24, 201929.9830.0529.1329.2329.23501,500
Oct 23, 201929.3529.8529.2429.7429.74806,500
Oct 22, 201930.1730.2029.3629.4329.43787,800
Oct 21, 201930.2930.5330.0430.0730.071,253,900
Oct 18, 201930.1330.2729.6829.9829.98913,500
Oct 17, 201930.2230.4029.7830.2330.23805,900
Oct 16, 201929.7830.2129.7530.0830.08663,900
Oct 15, 201929.5230.1029.3729.8629.86902,800
Oct 14, 201929.2029.4529.1629.3929.39759,400
Oct 11, 201929.0729.4529.0729.2029.20951,600
Oct 10, 201928.3028.6628.2228.5428.54715,300
Oct 09, 201928.8128.8528.3428.4028.40961,500
Oct 08, 201928.6229.0928.3928.4128.411,171,300
Oct 07, 201929.4629.6628.9828.9928.991,025,700
Oct 04, 201929.4229.6229.1029.5629.56654,200
Oct 03, 201929.3829.5728.8029.4329.431,095,200
Oct 02, 201929.9630.0129.2529.4629.461,065,300
Oct 01, 201931.8231.8829.8830.3430.341,247,000
Sep 30, 201931.3431.7331.2231.5631.56741,900
Sep 27, 201931.8532.1131.1431.2331.231,873,300
Sep 26, 201931.9232.0031.5431.6531.651,116,400
Sep 25, 201931.4131.9331.2931.8631.861,590,900
Sep 24, 201932.8032.8531.3631.3931.391,117,600
Sep 23, 201932.4032.8732.0232.5732.571,127,900
Sep 20, 201932.5132.9432.3232.5532.552,264,300
Sep 19, 201932.1732.6431.7032.2932.295,001,700
Sep 18, 201933.2133.8132.9933.6133.61906,800
Sep 17, 201932.8932.9432.3232.8732.87380,300
Sep 16, 201932.8933.3732.7233.0933.09559,100
Sep 13, 201933.6633.7233.1433.1733.17939,400
Sep 12, 201934.0034.0033.3533.4233.421,159,100
Sep 11, 201933.3234.1933.0633.9833.981,412,500
Sep 10, 201932.8333.3432.7133.3133.31703,000
Sep 09, 201932.9533.1732.5832.9932.99762,600
Sep 06, 201932.7033.4332.6532.6932.69994,400
Sep 05, 201931.9932.7231.9732.6532.651,536,400
Sep 04, 201931.1531.6531.1531.5631.56542,100
Sep 03, 201931.0431.0830.4030.7930.79878,500
Aug 30, 201931.7031.9431.3331.5131.51783,100
Aug 29, 201930.3031.6330.3031.4131.41991,500
Aug 28, 201929.5929.9029.4229.7929.79858,900
Aug 27, 201930.5430.7229.7829.8529.85757,000
Aug 26, 201930.8630.8630.1530.4230.42702,000
Aug 23, 201930.9731.8530.4130.4930.491,030,000
Aug 22, 201931.2031.4430.8931.3731.37724,200
Aug 21, 201930.5331.3030.3231.1131.11766,500
Aug 20, 201930.6830.7930.0330.0630.06955,100
Aug 19, 201931.0931.2130.7830.8930.89436,100
Aug 16, 201930.1430.7530.1230.5130.51611,600
Aug 15, 201929.9429.9629.4129.8829.88747,900
Aug 14, 201931.0631.1029.7329.7429.741,057,800
Aug 13, 201931.1032.1731.1031.7831.78727,200
Aug 12, 201931.5431.7231.1331.2431.24295,000
Aug 09, 201932.3032.3031.5131.8831.88509,900
Aug 08, 201931.2732.4830.9732.4732.47999,300
Aug 07, 201930.3031.1330.1630.9930.991,608,400
Aug 06, 201931.2731.4530.4430.7030.701,321,200
Aug 05, 201932.1332.1330.5630.9530.951,051,900
Aug 02, 201932.4633.2332.1232.9132.911,111,600
Aug 01, 201933.7534.2332.8332.9832.981,079,600
Jul 31, 201934.4335.0832.9633.8133.811,994,600
Jul 30, 201931.8132.4531.6032.4532.451,076,800
Jul 29, 201931.8032.3731.5632.1632.16856,200
Jul 26, 201931.5531.8231.4231.8131.81871,000
Jul 25, 201931.6031.7931.2431.3531.35938,200
Jul 24, 201930.5531.2630.4231.2431.24557,700
Jul 23, 201930.1530.6630.1330.6330.63429,300
Jul 22, 201930.0230.2329.6029.9329.93820,000
Jul 19, 201930.1330.4329.8729.8829.88548,900
Jul 18, 201929.8030.1529.6729.9529.95544,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...