NCR Corporation - NCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2023	15.72	15.73	15.73	15.84	15.25	1.23M
November 10, 2023	15.76	15.92	15.92	15.93	14.65	1.55M
November 09, 2023	16.48	16.14	16.14	16.5	16.01	1.36M
November 08, 2023	16.5	16.43	16.43	16.75	16.35	1.11M
November 07, 2023	16.61	16.55	16.55	16.71	16.41	1.08M
November 06, 2023	16.73	16.64	16.64	16.73	16.55	1.35M
November 03, 2023	16.25	16.74	16.74	16.77	16.24	1.97M
November 02, 2023	15.88	16.14	16.14	16.14	15.65	1.46M
November 01, 2023	15.43	15.58	15.58	15.61	15.31	2.11M
October 31, 2023	14.84	15.29	15.29	15.37	14.79	1.83M
October 30, 2023	14.88	14.79	14.79	15.05	14.61	1.69M
October 27, 2023	15.37	14.85	14.85	15.42	14.77	1.74M
October 26, 2023	14.83	15.32	15.32	15.45	14.65	2.82M
October 25, 2023	14.95	14.79	14.79	15.14	14.54	2.9M
October 24, 2023	15.36	15.15	15.15	15.51	15.07	1.99M
October 23, 2023	15.38	15.35	15.35	15.54	15.13	2.58M
October 20, 2023	15.44	15.56	15.56	15.76	15.35	3.73M
October 19, 2023	15.57	15.54	15.54	15.94	15.48	3.02M
October 18, 2023	15.73	15.59	15.59	15.99	15.37	3.62M
October 17, 2023	16.5	16.18	16.18	17.25	15.53	3.76M
October 16, 2023	26.55	27.08	16.61	27.25	26.51	1.77M
October 13, 2023	26.03	26.23	26.23	26.3	25.84	1.59M
October 12, 2023	27.21	26.14	26.14	27.3	26.03	1.81M
October 11, 2023	26.72	27.31	27.31	29.41	26.53	9.19M
October 10, 2023	26.35	26.7	26.7	27.03	26.28	1.19M
October 09, 2023	25.9	26.16	26.16	26.36	25.83	1.05M
October 06, 2023	25.83	26.28	26.28	26.41	25.65	988,914
October 05, 2023	26.21	25.99	25.99	26.52	25.92	1.06M
October 04, 2023	26.03	26.37	26.37	26.43	25.97	935,680
October 03, 2023	26.69	25.98	25.98	26.87	25.95	1.04M
October 02, 2023	26.8	27.01	27.01	27.05	26.62	953,910
September 29, 2023	27.32	26.97	26.97	27.45	26.8	1.06M
September 28, 2023	26.79	27.1	27.1	27.44	26.76	898,918
September 27, 2023	26.85	26.75	26.75	27.02	26.46	1.74M
September 26, 2023	27.34	26.58	26.58	27.86	26.57	1.26M
September 25, 2023	27.14	27.69	27.69	28.04	27.14	1.05M
September 22, 2023	27.18	27.02	27.02	27.36	27	540,199
September 21, 2023	27.36	27.11	27.11	27.36	26.85	786,666
September 20, 2023	27.4	27.47	27.47	28.06	27.31	801,621
September 19, 2023	26.67	27.26	27.26	27.31	26.63	989,689
September 18, 2023	26.72	26.64	26.64	27	26.64	718,685
September 15, 2023	27.37	26.84	26.84	27.4	26.77	2.95M
September 14, 2023	27.4	27.59	27.59	27.7	27.38	877,789
September 13, 2023	27.51	27.21	27.21	27.61	27.15	863,727
September 12, 2023	27.41	27.56	27.56	27.73	27.3	801,489
September 11, 2023	27.62	27.62	27.62	27.84	27.33	925,806
September 08, 2023	27.52	27.37	27.37	27.71	27.28	1.23M
September 07, 2023	28.48	27.55	27.55	28.59	27.48	2.13M
September 06, 2023	29.84	28.83	28.83	30.1	28.78	953,979
September 05, 2023	30.28	29.99	29.99	30.43	29.67	1M
September 01, 2023	30.72	30.7	30.7	30.99	30.52	1.04M
August 31, 2023	30.28	30.76	30.76	30.81	30.25	1.19M
August 30, 2023	30.12	30.2	30.2	30.4	30.01	1.15M
August 29, 2023	30.23	30.21	30.21	30.41	30.09	628,529
August 28, 2023	29.8	30.27	30.27	30.4	29.8	742,858
August 25, 2023	30.36	29.72	29.72	30.54	29.59	794,967
August 24, 2023	30	30.31	30.31	30.43	29.66	1.41M
August 23, 2023	29.59	29.93	29.93	30.07	29.53	742,740
August 22, 2023	29.91	29.57	29.57	30.07	29.55	704,509
August 21, 2023	29.79	29.71	29.71	29.9	29.42	963,681

NCR Corporation (NCR) NYSE