NCR Corporation Historical Stock Prices

NCR 
$26.22
*  
0.92
3.39%
Get NCR Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading NCR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  26.67  26.78  26.10  26.22 1,508,398
01/27/2015 26.68 26.78 26.1 26.22 1,509,481
01/26/2015 26.44 27.15 26.2 27.14 1,072,573
01/23/2015 27.22 27.22 26.48 26.5 1,027,371
01/22/2015 26.77 27.2 26.63 27.1 1,080,983
01/21/2015 26.17 26.665 26.04 26.65 2,585,022
01/20/2015 26.02 26.345 25.6 26.19 1,966,199
01/16/2015 25.91 26.35 25.65 25.9 2,975,291
01/15/2015 26.82 27.03 25.98 26 2,142,252
01/14/2015 26.86 27.08 26.33 26.75 2,994,037
01/13/2015 27.75 28.15 26.95 27.15 2,365,936
01/12/2015 28.14 28.2474 27.36 27.53 1,488,261
01/09/2015 28.49 28.68 28 28.17 837,364
01/08/2015 28.33 28.87 28.22 28.5 1,527,884
01/07/2015 27.91 28.28 27.67 28.09 1,279,691
01/06/2015 28.28 28.33 27.31 27.67 1,818,888
01/05/2015 28.96 29.13 28 28.15 1,603,021
01/02/2015 29.34 29.46 28.86 29.22 1,857,770
12/31/2014 29.41 29.75 29.12 29.14 1,032,986
12/30/2014 29.34 29.55 29.25 29.28 1,414,668
12/29/2014 29.72 29.99 29.605 29.61 725,364
12/26/2014 29.71 29.92 29.51 29.73 869,850
12/24/2014 29.59 29.69 29.32 29.59 614,785
12/23/2014 29.29 29.64 29.216 29.54 2,429,906
12/22/2014 28.74 29.07 28.65 29.03 2,147,607
12/19/2014 28.05 29.07 28.02 28.65 3,337,634
12/18/2014 27.46 28.12 27.3101 28.09 2,170,680
12/17/2014 26.89 27.14 26.63 26.97 3,032,978
12/16/2014 27.1 27.495 26.5 26.75 2,136,433
12/15/2014 27.79 28 27.18 27.18 3,888,130
12/12/2014 27.73 28.05 27.48 27.52 986,969
12/11/2014 28.06 28.73 27.9 28.05 1,306,278
12/10/2014 28.26 28.455 27.695 27.85 2,555,665
12/09/2014 27.95 28.6 27.56 28.3 2,819,183
12/08/2014 29.05 29.19 28.2 28.22 1,576,674
12/05/2014 28.98 29.34 28.88 29.15 1,571,569
12/04/2014 29.22 29.24 28.69 28.86 2,816,735
12/03/2014 29.16 29.47 29.03 29.24 1,993,592
12/02/2014 28.95 29.32 28.64 29.14 1,599,854
12/01/2014 29.51 29.55 28.76 28.91 2,187,795
11/28/2014 29.64 29.96 29.3 29.65 522,868
11/26/2014 30 30 29.48 29.58 1,325,239
11/25/2014 29.82 30.02 29.68 29.99 2,124,977
11/24/2014 29.6 30.12 29.46 29.72 2,798,903
11/21/2014 29.25 29.56 28.94 29.46 2,656,792
11/20/2014 28.52 29.17 28.46 29.11 1,260,710
11/19/2014 28.32 28.81 28.05 28.68 1,909,035
11/18/2014 28.14 28.735 28.14 28.35 2,164,060
11/17/2014 28.15 28.25 27.65 28.15 1,692,948
11/14/2014 28.28 28.46 28.08 28.25 3,398,719
11/13/2014 28.71 28.79 27.98 28.24 3,030,974
11/12/2014 28.57 29.07 28.44 28.73 3,237,733
11/11/2014 28.83 28.93 28.62 28.72 1,253,791
11/10/2014 28.44 29.17 28.44 28.88 1,968,725
11/07/2014 28.08 28.62 27.72 28.44 1,773,230
11/06/2014 27.95 28.42 27.78 28.12 1,480,607
11/05/2014 27.72 28.4 27.47 28 2,364,091
11/04/2014 27.95 28.25 27.2741 27.66 3,694,924
11/03/2014 27.86 28.36 27.83 28.14 3,687,721
10/31/2014 27.67 27.72 27.25 27.67 3,118,573
10/30/2014 27.51 27.74 26.95 27.35 2,564,972
10/29/2014 27.93 27.97 26.95 27.56 6,612,505
10/28/2014 26.62 28.14 26.55 27.97 5,221,849
10/27/2014 26.29 26.55 26.14 26.42 2,088,199
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?