NCR Corporation Historical Stock Prices

NCR 
$31.32
*  
0.45
1.42%
Get NCR Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.80  31.82  31.17  31.32 2,322,393
07/28/2014 31.82 31.82 31.17 31.32 2,307,420
07/25/2014 32.04 32.21 31.28 31.77 2,243,288
07/24/2014 32.03 32.45 31.99 32.26 1,432,982
07/23/2014 32.07 32.24 31.61 32.12 2,705,460
07/22/2014 32.7 33 31.31 32.03 4,531,918
07/21/2014 33.03 33.07 32.49 32.77 1,049,525
07/18/2014 32.95 33.3499 32.84 33.1 1,024,379
07/17/2014 33.04 33.29 32.62 32.8 1,662,310
07/16/2014 33.15 33.38 32.98 33.08 1,319,533
07/15/2014 33.32 33.48 32.74 32.87 1,458,164
07/14/2014 33.6 33.8 33.3708 33.38 934,744
07/11/2014 33.5 33.6098 33.15 33.22 840,841
07/10/2014 33.36 33.87 33.07 33.5 1,230,806
07/09/2014 33.99 34.12 33.653 33.78 1,347,131
07/08/2014 34.36 34.54 33.82 33.94 2,083,992
07/07/2014 35.26 35.28 35.02 35.08 1,299,480
07/03/2014 35.38 35.5 35.21 35.5 533,520
07/02/2014 35.4 35.76 35.15 35.3 1,365,558
07/01/2014 35.24 35.61 35.24 35.49 2,351,797
06/30/2014 34.49 35.55 34.31 35.09 4,211,426
06/27/2014 33.49 34.48 33.49 34.44 4,806,228
06/26/2014 32.9 33.785 32.53 33.62 2,223,514
06/25/2014 32.38 32.78 32.38 32.63 997,626
06/24/2014 33.03 33.17 32.42 32.51 1,898,320
06/23/2014 33.17 33.45 32.81 33.09 1,248,248
06/20/2014 33.23 33.3304 33 33.11 1,235,184
06/19/2014 33.35 33.47 32.98 33.19 1,060,361
06/18/2014 33.71 33.83 33.06 33.28 2,661,788
06/17/2014 32.52 34.06 32.5 33.73 5,592,037
06/16/2014 32.37 32.89 32.17 32.5 1,586,144
06/13/2014 32.26 32.44 31.72 32.36 1,281,390
06/12/2014 32.75 32.795 32.07 32.18 1,227,676
06/11/2014 32.89 32.97 32.64 32.84 755,930
06/10/2014 32.75 33.19 32.63 32.97 1,130,932
06/09/2014 32.95 33.19 32.655 32.72 1,421,275
06/06/2014 32.66 33.01 32.582 32.99 1,322,689
06/05/2014 32.52 32.83 32.4 32.51 1,109,385
06/04/2014 32.77 33.06 32.47 32.52 1,200,844
06/03/2014 32.77 33.08 32.5 32.89 1,357,013
06/02/2014 32.64 32.85 32.24 32.84 1,474,692
05/30/2014 32.65 32.86 32.3 32.66 1,664,584
05/29/2014 32.83 32.94 32.29 32.61 2,710,265
05/28/2014 32.73 33.01 32.22 32.8 1,999,696
05/27/2014 32.57 33.46 32.5 32.72 2,541,979
05/23/2014 32.02 32.48 31.75 32.46 1,672,583
05/22/2014 31.68 32.19 31.605 32.01 1,883,710
05/21/2014 31.5 31.885 31.26 31.74 1,536,546
05/20/2014 32.08 32.19 31.435 31.49 2,259,440
05/19/2014 32.16 32.97 32.12 32.16 2,282,906
05/16/2014 31.82 32.71 31.55 32.26 6,681,102
05/15/2014 31.21 31.83 30.6 31.79 5,304,358
05/14/2014 31.16 31.85 31 31.45 3,059,025
05/13/2014 30.84 31.35 30.52 31.15 3,360,604
05/12/2014 30.43 30.84 30.32 30.73 2,889,942
05/09/2014 30.45 30.57 29.8 30.34 2,478,183
05/08/2014 30.02 30.85 29.95 30.54 3,085,922
05/07/2014 29.88 30.15 29.25 30.07 2,920,120
05/06/2014 30.19 30.21 29.54 29.56 3,403,626
05/05/2014 30.1 30.315 29.88 30.21 2,891,888
05/02/2014 30.44 30.64 30.13 30.25 3,525,326
05/01/2014 30.59 31.02 30.12 30.5 3,481,262
04/30/2014 29.41 31.25 28.64 30.51 10,524,140
04/29/2014 33.35 33.39 32.45 32.57 4,269,790
04/28/2014 33.92 33.99 32.56 33.1 2,484,120
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?