Quantcast

NCR Corporation Common Stock Historical Stock Prices

NCR 
$29.78
*  
0.45
1.53%
Get NCR Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 29.43 30.0896 29.31 29.78 990,623
04/23/2019 29.38 30.0896 29.31 29.78 990,623
04/22/2019 29.41 29.6 29.27 29.33 527,818
04/18/2019 29.42 29.73 29.235 29.59 403,843
04/17/2019 29.45 29.75 29.3 29.38 513,416
04/16/2019 29.43 29.54 29.1 29.21 504,943
04/15/2019 29.01 29.29 28.94 29.23 371,160
04/12/2019 29.17 29.32 28.63 28.96 429,077
04/11/2019 28.97 29 28.76 28.9 329,959
04/10/2019 28.52 28.93 28.42 28.91 342,627
04/09/2019 28.77 28.88 28.46 28.51 281,084
04/08/2019 28.78 29.07 28.53 29 454,151
04/05/2019 28.67 29.2 28.57 28.95 503,125
04/04/2019 28.33 28.66 28.26 28.63 554,340
04/03/2019 28.86 28.86 28.225 28.39 767,513
04/02/2019 28.36 28.74 28.11 28.67 935,202
04/01/2019 27.61 28.265 27.57 28.26 718,574
03/29/2019 27.08 27.435 26.96 27.29 656,494
03/28/2019 26.63 27.03 26.47 26.8 406,376
03/27/2019 26.48 26.86 26.025 26.54 700,468
03/26/2019 26.48 26.845 26.25 26.44 693,029
03/25/2019 25.93 26.68 25.93 26.17 1,226,865
03/22/2019 28.17 28.18 27.04 27.17 598,617
03/21/2019 27.79 28.47 27.79 28.45 416,204
03/20/2019 28.33 28.36 27.841 27.97 524,442
03/19/2019 28.77 28.835 28.29 28.42 431,206
03/18/2019 28.39 28.71 28.09 28.64 496,524
03/15/2019 28.09 28.56 28.09 28.37 796,821
03/14/2019 28.18 28.23 27.93 28.08 506,092
03/13/2019 28 28.22 27.79 28.07 626,171
03/12/2019 27.58 27.91 27.41 27.85 836,172
03/11/2019 26.89 27.73 26.77 27.49 878,605
03/08/2019 26.54 26.98 26.33 26.79 469,575
03/07/2019 27.37 27.51 26.675 26.84 988,139
03/06/2019 27.97 27.99 27.51 27.51 633,228
03/05/2019 28.24 28.38 28 28.07 427,051
03/04/2019 28.65 28.71 27.875 28.29 760,342
03/01/2019 28.33 28.79 28.15 28.56 938,212
02/28/2019 27.94 28.115 27.59 28.02 975,685
02/27/2019 28.13 28.31 27.96 28.03 1,077,132
02/26/2019 28.34 28.59 28.24 28.25 601,137
02/25/2019 29.22 29.35 28.5 28.53 656,994
02/22/2019 28.43 28.99 28.43 28.96 741,497
02/21/2019 28.71 28.76 28.255 28.32 459,909
02/20/2019 28.12 28.88 28.11 28.75 849,208
02/19/2019 27.61 28.22 27.28 28.09 653,236
02/15/2019 27.4 27.7 27.17 27.7 1,080,280
02/14/2019 27.3 27.335 26.93 27.06 2,098,411
02/13/2019 27.52 27.815 27.16 27.57 1,645,454
02/12/2019 27.12 27.18 26.72 26.94 1,802,749
02/11/2019 26.63 27.01 26.5 26.82 1,375,708
02/08/2019 26.76 27.32 26.23 26.42 2,735,858
02/07/2019 27.83 28.14 26.86 27.44 1,325,412
02/06/2019 28.4 28.6 28.22 28.25 1,070,634
02/05/2019 28.19 28.52 28.08 28.41 1,194,524
02/04/2019 27.5 28.06 27.46 28.04 708,419
02/01/2019 26.87 27.64 26.78 27.46 1,236,650
01/31/2019 26.81 26.97 26.58 26.75 1,164,691
01/30/2019 26.88 27.015 26.45 26.84 1,088,655
01/29/2019 26.7 26.7 26.335 26.6 909,685
01/28/2019 26.08 26.61 25.97 26.47 750,444
01/25/2019 26.37 26.695 26.29 26.58 942,373
01/24/2019 25.39 26.185 25.39 25.95 1,038,823
01/23/2019 25.74 25.94 25.32 25.54 968,758
*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?



Smart Portfolio