Singapore markets closed

NCR Corporation (NCR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.46+0.38 (+1.65%)
At close: 01:00PM EST
23.46 0.00 (0.00%)
Pre-market: 04:00AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202223.0723.5422.9523.4623.46411,100
23 Nov 202222.7923.3222.6223.0823.08820,100
22 Nov 202222.2123.1122.1222.9922.991,023,900
21 Nov 202221.6722.1421.6522.1022.10898,100
18 Nov 202222.5022.5521.7021.9421.94661,900
17 Nov 202221.7422.1221.4122.0722.07605,200
16 Nov 202222.7923.0022.1222.2122.21746,700
15 Nov 202222.7423.2622.6023.1823.182,038,200
14 Nov 202222.7022.9322.1822.1922.191,634,000
11 Nov 202222.8623.1822.3523.0723.072,005,700
10 Nov 202221.8422.2521.7322.2222.221,576,600
09 Nov 202220.4220.8620.2420.6420.641,271,000
08 Nov 202220.9221.2520.3620.7120.71999,300
07 Nov 202220.5120.8419.9920.8320.831,876,000
04 Nov 202220.5820.6519.5720.1220.121,545,700
03 Nov 202220.0020.3019.5520.0720.071,272,600
02 Nov 202221.2321.4020.2620.3120.311,014,800
01 Nov 202221.7421.8021.2121.3621.361,345,800
31 Oct 202220.9921.4120.9121.2621.261,161,400
28 Oct 202220.3321.1920.2621.1821.18938,500
27 Oct 202220.6821.1220.3620.4520.451,635,100
26 Oct 202220.3121.2019.4520.5720.572,781,400
25 Oct 202219.4520.5119.4520.3020.302,518,700
24 Oct 202219.3619.4918.6619.3819.381,491,100
21 Oct 202218.8719.3818.7719.3519.351,643,900
20 Oct 202219.1219.5618.8218.9618.961,493,800
19 Oct 202219.3019.5518.7719.0319.031,317,400
18 Oct 202220.2120.5019.4519.6019.601,302,700
17 Oct 202219.2019.7919.1319.5619.562,024,600
14 Oct 202219.2319.3818.5718.6418.641,106,600
13 Oct 202218.2919.4118.0619.0519.051,823,500
12 Oct 202218.7318.9618.4018.7818.781,732,500
11 Oct 202218.8019.0918.2018.7318.731,660,100
10 Oct 202219.3319.4118.8118.9218.921,365,000
07 Oct 202219.7619.9518.7419.3219.322,047,500
06 Oct 202220.2920.5220.0320.2020.201,619,500
05 Oct 202220.2020.6720.0020.5020.501,503,200
04 Oct 202220.7321.0720.5620.8020.802,537,900
03 Oct 202219.3720.2619.1920.1820.182,555,400
30 Sept 202219.3919.8718.9819.0119.011,686,800
29 Sept 202220.0520.2819.0219.4119.412,545,900
28 Sept 202220.5320.8220.3720.5320.532,027,600
27 Sept 202220.9821.3020.3120.4720.471,498,900
26 Sept 202220.8621.3520.5220.6720.671,675,600
23 Sept 202221.2121.4220.6220.8520.852,208,500
22 Sept 202221.7821.9321.3421.6321.632,581,700
21 Sept 202222.3323.0421.9621.9921.992,744,600
20 Sept 202222.8122.9621.8722.2222.223,231,100
19 Sept 202222.5123.1322.1923.1323.135,054,800
16 Sept 202223.1223.5321.6423.2023.2013,569,300
15 Sept 202229.4630.0828.9729.1129.111,426,700
14 Sept 202229.8730.0428.8229.8329.831,467,000
13 Sept 202231.0031.5429.8229.8529.851,824,800
12 Sept 202232.5032.8331.9432.4132.41974,600
09 Sept 202231.5932.1531.4132.1432.141,028,900
08 Sept 202230.3531.0830.2231.0331.03816,300
07 Sept 202229.6030.8029.5130.7430.741,140,200
06 Sept 202230.4530.5529.7829.8829.881,030,100
02 Sept 202231.1831.5530.4130.5430.541,063,600
01 Sept 202230.7030.9629.9630.8230.821,140,000
31 Aug 202231.2231.5230.9731.0531.051,161,800
30 Aug 202232.0432.1930.9831.2031.201,149,300
29 Aug 202231.3532.0931.2231.6231.621,487,300
26 Aug 202234.1234.2431.7131.7431.742,828,800
25 Aug 202232.0234.2032.0233.9433.944,470,700
24 Aug 202231.7032.2231.5931.8131.81840,900
23 Aug 202231.2732.0631.2031.6631.661,307,500
22 Aug 202232.2232.2231.2031.3031.301,390,600
19 Aug 202232.7632.9832.4132.7732.771,536,200
18 Aug 202232.9033.4132.6833.2933.29821,600
17 Aug 202233.3133.4832.4332.9732.971,562,500
16 Aug 202233.2634.4633.1633.9033.901,750,300
15 Aug 202234.3534.7133.3033.5233.521,854,100
12 Aug 202234.7335.4234.4634.8734.871,736,500
11 Aug 202234.6835.1534.3534.3834.381,652,100
10 Aug 202234.7934.8034.1834.4534.451,652,600
09 Aug 202234.0034.2233.4833.7233.721,024,600
08 Aug 202234.6235.0334.0834.2934.291,097,700
05 Aug 202233.5034.7032.9534.3034.302,497,200
04 Aug 202234.0134.5633.1234.0834.083,607,200
03 Aug 202233.5534.2032.9934.0534.051,867,200
02 Aug 202232.6733.5432.5633.2733.271,628,900
01 Aug 202232.1133.5431.7233.0833.082,177,200
29 Jul 202232.6832.9931.7632.4532.452,521,200
28 Jul 202231.3433.0430.6832.7232.723,482,400
27 Jul 202231.0031.4430.5331.3731.373,058,800
26 Jul 202230.8531.2030.5130.6030.602,538,400
25 Jul 202231.7831.7830.8831.0831.082,513,100
22 Jul 202232.5532.8931.5531.7031.701,864,200
21 Jul 202231.8032.7231.7032.6832.682,142,200
20 Jul 202232.4233.1631.6532.2832.283,264,600
19 Jul 202231.8033.6131.3032.7832.788,767,100
18 Jul 202229.2230.3628.8929.1029.102,681,900
15 Jul 202227.9728.9127.5528.6728.672,544,600
14 Jul 202227.7428.0127.0527.5427.542,233,700
13 Jul 202229.0929.4728.5028.5928.591,488,000
12 Jul 202229.5030.2129.4429.7829.781,322,500
11 Jul 202230.0530.3629.1929.3729.372,390,800
08 Jul 202230.7931.3530.2330.6730.671,059,500
07 Jul 202230.6031.2530.2530.9230.92943,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...