NCR Corporation Historical Stock Prices

NCR 
$28.3
*  
0.21
0.75%
Get NCR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading NCR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    NCR After Hours
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.18  28.50  28.06  28.30 1,637,001
05/01/2015 27.65 28.15 27.4 28.09 1,746,888
04/30/2015 28.15 28.15 27.32 27.44 3,381,023
04/29/2015 28.75 29.49 27.95 28.36 4,593,670
04/28/2015 28.51 28.59 27.76 28.28 3,560,227
04/27/2015 28.74 29.01 28.32 28.51 2,789,186
04/24/2015 29.73 29.78 28.3 28.88 4,833,582
04/23/2015 30.71 30.72 29.51 29.89 4,762,111
04/22/2015 29.71 30.12 29.46 30.07 2,257,266
04/21/2015 29.86 29.86 29.43 29.57 745,849
04/20/2015 29.37 29.8 29.29 29.78 828,382
04/17/2015 29.75 29.75 29.07 29.21 1,113,552
04/16/2015 30.02 30.16 29.76 29.97 1,053,227
04/15/2015 29.95 30.26 29.82 30.19 1,168,032
04/14/2015 29.92 29.96 29.45 29.81 810,321
04/13/2015 30.51 30.526 29.64 29.93 1,390,681
04/10/2015 30.99 31.11 30.49 30.6 1,198,125
04/09/2015 30.42 31.02 30.42 31 1,084,760
04/08/2015 30.27 30.48 30.13 30.46 1,130,856
04/07/2015 30.1 30.44 29.94 30.12 1,113,944
04/06/2015 29.15 30.21 29.1 30.1 1,301,561
04/02/2015 29.06 29.41 28.9 29.28 1,070,083
04/01/2015 29.44 29.49 28.83 29 1,179,031
03/31/2015 29.83 29.99 29.38 29.51 1,533,660
03/30/2015 30.25 30.32 29.97 30.02 1,341,305
03/27/2015 29.91 30.165 29.7 30.09 989,446
03/26/2015 29.68 29.94 29.39 29.93 1,160,705
03/25/2015 30.6 30.68 29.82 29.85 1,796,767
03/24/2015 30.61 30.68 30.34 30.6 619,482
03/23/2015 30.65 30.86 30.54 30.66 992,872
03/20/2015 30.41 30.79 30.03 30.7 2,034,046
03/19/2015 30 30.37 29.86 30.25 1,355,772
03/18/2015 29.23 30.05 29.01 30 1,357,255
03/17/2015 28.81 29.26 28.8 29.23 877,049
03/16/2015 28.69 28.99 28.49 28.95 738,927
03/13/2015 28.85 28.88 28.37 28.57 1,009,649
03/12/2015 28.61 28.91 28.28 28.91 1,081,011
03/11/2015 28.82 28.92 28.53 28.66 1,068,044
03/10/2015 28.75 28.93 28.59 28.79 1,872,250
03/09/2015 28.8 29.07 28.72 28.97 1,125,328
03/06/2015 29.1 29.34 28.73 28.77 1,263,323
03/05/2015 29.17 29.33 29 29.16 1,050,820
03/04/2015 28.78 29.33 28.5299 29.15 1,896,225
03/03/2015 29.2 29.3197 28.76 28.94 1,252,490
03/02/2015 29.47 29.59 29 29.43 1,194,537
02/27/2015 29.7 29.74 29.26 29.41 866,692
02/26/2015 29.73 29.97 29.54 29.74 1,264,454
02/25/2015 30.15 30.368 29.53 29.74 1,615,377
02/24/2015 29.85 30.23 29.55 30.18 1,496,069
02/23/2015 29.85 29.98 29.5 29.9 1,293,941
02/20/2015 29.6 29.99 29.23 29.95 1,304,207
02/19/2015 29.75 29.93 29.6 29.72 1,374,788
02/18/2015 29.86 30.15 29.42 29.71 2,370,018
02/17/2015 28.59 29.94 28.46 29.86 4,288,999
02/13/2015 28.44 28.95 28.33 28.71 1,334,766
02/12/2015 27.51 28.52 27.34 28.5 2,669,230
02/11/2015 27.2 28.24 26.2 27.37 5,279,611
02/10/2015 27.22 27.78 27.1 27.57 3,262,862
02/09/2015 26.46 27.23 26.29 27.01 2,698,166
02/06/2015 26.54 26.88 26.335 26.56 2,353,480
02/05/2015 26.79 26.96 26.48 26.54 1,486,015
02/04/2015 26.47 26.89 26.42 26.62 1,191,171
02/03/2015 25.82 26.65 25.7601 26.63 1,682,402
02/02/2015 25.49 25.71 25.01 25.69 1,389,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?