Dark

NCR
NCR CORPORATION
stock NYSE

Inactive

Oct 16, 2023

27.08USD+3.241%(+0.85)1,773,849

Pre-market

0.00USD-100.000%(-26.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-16	26.5500	27.2500	26.5100	27.0800	+3.241%	1,773,849	0.000%
2023-10-13	26.0300	26.3000	25.8400	26.2300	+0.344%	1,591,016	+3.241%
2023-10-12	27.2100	27.3000	26.0300	26.1400	-4.284%	1,805,302	+3.596%
2023-10-11	26.7200	29.4100	26.5300	27.3100	+2.285%	9,190,932	-0.842%
2023-10-10	26.3500	27.0300	26.2800	26.7000	+2.064%	1,187,977	+1.423%
2023-10-09	25.9000	26.3600	25.8250	26.1600	-0.457%	1,054,464	+3.517%
2023-10-06	25.8300	26.4050	25.6500	26.2800	+1.116%	988,914	+3.044%
2023-10-05	26.2100	26.5200	25.9200	25.9900	-1.441%	1,062,555	+4.194%
2023-10-04	26.0300	26.4300	25.9700	26.3700	+1.501%	935,680	+2.692%
2023-10-03	26.6900	26.8650	25.9500	25.9800	-3.813%	1,042,008	+4.234%
2023-10-02	26.8000	27.0450	26.6200	27.0100	+0.148%	953,910	+0.259%
2023-09-29	27.3200	27.4450	26.8000	26.9700	-0.480%	1,059,091	+0.408%
2023-09-28	26.7900	27.4350	26.7600	27.1000	+1.308%	898,918	-0.074%
2023-09-27	26.8500	27.0200	26.4600	26.7500	+0.640%	1,740,842	+1.234%
2023-09-26	27.3400	27.8600	26.5700	26.5800	-4.009%	1,262,770	+1.881%
2023-09-25	27.1400	28.0400	27.1400	27.6900	+2.480%	1,048,680	-2.203%
2023-09-22	27.1800	27.3600	27.0000	27.0200	-0.332%	540,199	+0.222%
2023-09-21	27.3600	27.3600	26.8500	27.1100	-1.311%	786,666	-0.111%
2023-09-20	27.4000	28.0600	27.3100	27.4700	+0.770%	801,621	-1.420%
2023-09-19	26.6700	27.3100	26.6271	27.2600	+2.327%	989,689	-0.660%
2023-09-18	26.7200	27.0000	26.6400	26.6400	-0.745%	718,685	+1.652%
2023-09-15	27.3700	27.4000	26.7700	26.8400	-2.718%	2,954,544	+0.894%
2023-09-14	27.4000	27.7000	27.3800	27.5900	+1.397%	877,789	-1.848%
2023-09-13	27.5100	27.6100	27.1500	27.2100	-1.270%	863,727	-0.478%
2023-09-12	27.4100	27.7300	27.3000	27.5600	-0.217%	801,489	-1.742%
2023-09-11	27.6200	27.8400	27.3300	27.6200	+0.913%	925,806	-1.955%
2023-09-08	27.5200	27.7100	27.2800	27.3700	-0.653%	1,231,437	-1.060%
2023-09-07	28.4800	28.5900	27.4750	27.5500	-4.440%	2,126,833	-1.706%
2023-09-06	29.8400	30.1000	28.7810	28.8300	-3.868%	953,979	-6.070%
2023-09-05	30.2800	30.4300	29.6700	29.9900	-2.313%	1,000,958	-9.703%
2023-09-01	30.7200	30.9900	30.5200	30.7000	-0.195%	1,039,920	-11.792%
2023-08-31	30.2800	30.8050	30.2500	30.7600	+1.854%	1,190,715	-11.964%
2023-08-30	30.1200	30.4000	30.0100	30.2000	-0.033%	1,150,532	-10.331%
2023-08-29	30.2300	30.4100	30.0900	30.2100	-0.198%	628,529	-10.361%
2023-08-28	29.8000	30.4000	29.8000	30.2700	+1.851%	742,858	-10.538%
2023-08-25	30.3600	30.5400	29.5900	29.7200	-1.947%	794,967	-8.883%
2023-08-24	30.0000	30.4300	29.6600	30.3100	+1.270%	1,412,425	-10.657%
2023-08-23	29.5900	30.0650	29.5276	29.9300	+1.217%	742,740	-9.522%
2023-08-22	29.9100	30.0700	29.5500	29.5700	-0.471%	704,509	-8.421%
2023-08-21	29.7900	29.9000	29.4200	29.7100	-0.436%	963,681	-8.852%
2023-08-18	28.9600	29.9590	28.6320	29.8400	+2.402%	1,196,781	-9.249%
2023-08-17	29.4800	29.5600	29.0100	29.1400	-0.952%	791,380	-7.069%
2023-08-16	29.0300	29.5350	28.9450	29.4200	+1.413%	995,296	-7.954%
2023-08-15	29.2400	29.2520	28.8180	29.0100	-1.494%	735,656	-6.653%
2023-08-14	29.0900	29.5690	28.8660	29.4500	+0.512%	1,177,127	-8.048%
2023-08-11	28.6800	29.3800	28.5600	29.3000	+1.736%	825,739	-7.577%
2023-08-10	28.8800	29.2500	28.3300	28.8000	+0.279%	1,179,162	-5.972%
2023-08-09	29.0000	29.1550	28.6850	28.7200	-1.068%	1,145,831	-5.710%
2023-08-08	28.7100	29.0900	28.5100	29.0300	-0.446%	1,141,806	-6.717%
2023-08-07	28.7900	29.1600	28.4800	29.1600	+2.388%	1,398,309	-7.133%
2023-08-04	28.6600	29.0000	28.3100	28.4800	-1.008%	1,376,867	-4.916%
2023-08-03	27.3400	28.8300	26.5300	28.7700	+11.858%	3,094,882	-5.874%
2023-08-02	26.0600	26.0700	25.5000	25.7200	-2.428%	1,211,796	+5.288%
2023-08-01	26.6300	26.7100	26.1943	26.3600	-1.935%	934,765	+2.731%
2023-07-31	26.6900	27.0549	26.6800	26.8800	+1.053%	847,860	+0.744%
2023-07-28	27.1300	27.1950	26.4900	26.6000	-1.335%	912,375	+1.805%
2023-07-27	27.0800	27.3000	26.7700	26.9600	0.000%	1,123,929	+0.445%
2023-07-26	26.9600	27.2100	26.7800	26.9600	-0.259%	1,226,806	+0.445%
2023-07-25	26.9800	27.1200	26.6800	27.0300	+0.334%	941,570	+0.185%
2023-07-24	26.7000	27.0200	26.6998	26.9400	+1.050%	918,511	+0.520%
2023-07-21	27.0400	27.0400	26.3500	26.6600	-0.187%	1,044,641	+1.575%
2023-07-20	26.7700	26.8350	26.3150	26.7100	-0.706%	1,250,278	+1.385%
2023-07-19	26.9700	27.2100	26.8900	26.9000	+0.224%	1,093,132	+0.669%
2023-07-18	26.0900	26.9700	26.0100	26.8400	+3.270%	1,445,325	+0.894%
2023-07-17	25.7900	26.0850	25.7800	25.9900	+0.154%	817,765	+4.194%
2023-07-14	26.3700	26.3950	25.8300	25.9500	-2.039%	862,581	+4.355%
2023-07-13	26.3100	26.5500	26.1000	26.4900	+1.339%	769,753	+2.227%
2023-07-12	26.1100	26.3100	25.8700	26.1400	+1.515%	1,638,685	+3.596%
2023-07-11	25.4500	25.7800	25.3900	25.7500	+1.738%	1,340,503	+5.165%
2023-07-10	24.8500	25.4000	24.8000	25.3100	+1.200%	1,335,060	+6.993%
2023-07-07	24.5800	25.4500	24.5300	25.0100	+1.791%	1,958,243	+8.277%
2023-07-06	24.5000	24.8502	24.4100	24.5700	-0.767%	2,036,062	+10.216%
2023-07-05	25.3700	25.3700	24.7200	24.7600	-3.357%	700,838	+9.370%
2023-07-03	25.1400	25.8200	25.1100	25.6200	+1.667%	487,435	+5.699%
2023-06-30	25.3300	25.5700	25.1200	25.2000	+1.002%	997,574	+7.460%
2023-06-29	24.6900	25.1500	24.6200	24.9500	+1.135%	1,105,220	+8.537%
2023-06-28	24.7300	24.7300	24.4850	24.6700	-0.404%	614,366	+9.769%
2023-06-27	24.4500	24.8900	24.3250	24.7700	+1.767%	741,199	+9.326%
2023-06-26	24.4100	24.6600	24.3200	24.3400	-0.123%	629,876	+11.257%
2023-06-23	24.2800	24.5300	24.1800	24.3700	-0.895%	1,144,707	+11.120%
2023-06-22	24.5300	24.6100	24.2800	24.5900	-0.405%	686,044	+10.126%
2023-06-21	24.7500	24.8601	24.4810	24.6900	-0.843%	674,266	+9.680%
2023-06-20	24.8600	24.9700	24.4700	24.9000	-0.876%	1,260,340	+8.755%
2023-06-16	25.2800	25.3000	24.5600	25.1200	-0.040%	1,686,895	+7.803%
2023-06-15	24.5300	25.2000	24.5100	25.1300	+1.290%	882,694	+7.760%
2023-06-14	25.4300	25.7200	24.6750	24.8100	-2.323%	984,427	+9.150%
2023-06-13	25.4900	25.7400	25.2500	25.4000	+0.594%	965,330	+6.614%
2023-06-12	25.1400	25.4600	24.9800	25.2500	+0.438%	1,196,262	+7.248%
2023-06-09	24.9700	25.3900	24.7600	25.1400	+0.883%	993,038	+7.717%
2023-06-08	24.8700	24.9600	24.5000	24.9200	+0.201%	678,930	+8.668%
2023-06-07	24.9900	25.2300	24.7400	24.8700	0.000%	765,941	+8.886%
2023-06-06	24.3200	24.9200	24.3200	24.8700	+1.676%	965,887	+8.886%
2023-06-05	24.5000	24.6000	23.9100	24.4600	-1.212%	849,814	+10.711%
2023-06-02	24.3900	24.7800	24.2800	24.7600	+3.167%	864,703	+9.370%
2023-06-01	23.6300	24.1700	23.5200	24.0000	+1.266%	930,976	+12.833%
2023-05-31	23.6100	23.8800	23.2100	23.7000	-0.712%	1,764,199	+14.262%
2023-05-30	24.0700	24.3500	23.7300	23.8700	-0.790%	847,715	+13.448%
2023-05-26	23.9800	24.4550	23.8400	24.0600	+0.501%	926,464	+12.552%
2023-05-25	24.0900	24.1850	23.5300	23.9400	-0.167%	1,219,359	+13.116%
2023-05-24	24.2700	24.3800	23.7650	23.9800	-2.242%	1,165,924	+12.927%
2023-05-23	24.3700	24.8250	24.3600	24.5300	+0.450%	1,391,200	+10.395%
2023-05-22	24.2000	24.4575	24.1400	24.4200	+1.118%	1,168,825	+10.893%
2023-05-19	24.5600	24.5799	23.9650	24.1500	-1.187%	1,040,384	+12.133%
2023-05-18	23.9800	24.4450	23.9750	24.4400	+1.961%	1,408,318	+10.802%
2023-05-17	23.7300	24.1450	23.5650	23.9700	+2.174%	1,722,551	+12.975%
2023-05-16	23.7000	23.8900	23.3400	23.4600	-1.800%	1,136,984	+15.431%
2023-05-15	23.3400	24.0000	23.2790	23.8900	+2.444%	1,684,482	+13.353%
2023-05-12	23.2100	23.3300	22.9400	23.3200	+1.303%	1,388,147	+16.123%
2023-05-11	22.8300	23.0500	22.6100	23.0200	-0.173%	1,736,295	+17.637%
2023-05-10	23.3100	23.3100	22.7100	23.0600	+1.052%	1,849,555	+17.433%
2023-05-09	22.4200	22.8400	22.0600	22.8200	+0.795%	2,870,586	+18.668%
2023-05-08	22.8400	23.2200	22.3400	22.6400	-0.615%	2,736,944	+19.611%
2023-05-05	22.3150	23.4500	21.7700	22.7800	+16.224%	4,758,402	+18.876%
2023-05-04	20.4000	20.6200	19.5400	19.6000	-4.623%	3,072,709	+38.163%
2023-05-03	20.9400	21.1100	20.4950	20.5500	-1.722%	2,357,164	+31.776%
2023-05-02	21.9500	21.9700	20.8850	20.9100	-4.868%	2,805,512	+29.507%
2023-05-01	22.2800	22.5300	21.8300	21.9800	-1.391%	1,512,909	+23.203%
2023-04-28	21.6600	22.3900	21.6600	22.2900	+2.295%	1,810,646	+21.489%
2023-04-27	21.2900	21.8500	21.2300	21.7900	+2.977%	1,312,178	+24.277%
2023-04-26	21.1100	21.5700	21.1100	21.1600	-0.236%	1,538,284	+27.977%
2023-04-25	21.5100	21.6500	21.2000	21.2100	-2.572%	2,085,908	+27.676%
2023-04-24	22.1200	22.2900	21.7150	21.7700	-1.981%	2,034,282	+24.391%
2023-04-21	22.4900	22.4900	22.1500	22.2100	-0.981%	1,118,765	+21.927%
2023-04-20	22.6300	22.6800	22.2800	22.4300	-2.095%	1,284,168	+20.731%
2023-04-19	22.6900	22.9900	22.5350	22.9100	-0.087%	843,825	+18.202%
2023-04-18	23.2000	23.2700	22.7300	22.9300	-0.304%	692,602	+18.099%
2023-04-17	22.5000	23.0000	22.3800	23.0000	+1.411%	1,634,397	+17.739%
2023-04-14	23.0000	23.3200	22.6200	22.6800	-1.520%	1,353,057	+19.400%
2023-04-13	22.6000	23.2750	22.6000	23.0300	+2.356%	1,675,002	+17.586%
2023-04-12	23.2800	23.4000	22.4900	22.5000	-2.003%	741,636	+20.356%
2023-04-11	22.9300	23.0500	22.6600	22.9600	+0.525%	512,409	+17.944%
2023-04-10	22.4600	22.9300	22.4600	22.8400	+1.107%	504,048	+18.564%
2023-04-06	22.7900	22.8600	22.3900	22.5900	-1.008%	903,317	+19.876%
2023-04-05	22.9600	23.0250	22.6700	22.8200	-1.553%	1,259,863	+18.668%
2023-04-04	23.5500	23.5900	23.0100	23.1800	-1.151%	653,008	+16.825%
2023-04-03	23.5300	23.8300	23.3400	23.4500	-0.593%	722,379	+15.480%
2023-03-31	23.2100	23.7800	23.1800	23.5900	+2.565%	853,268	+14.794%
2023-03-30	22.7800	23.1950	22.7020	23.0000	+2.268%	763,702	+17.739%
2023-03-29	22.1900	22.5000	21.9250	22.4900	+2.600%	1,178,694	+20.409%
2023-03-28	21.8500	22.0050	21.7000	21.9200	-0.273%	881,219	+23.540%
2023-03-27	22.1400	22.3150	21.8500	21.9800	+0.549%	691,619	+23.203%
2023-03-24	21.5600	21.9300	21.3700	21.8600	+0.413%	668,035	+23.879%
2023-03-23	21.9400	22.3050	21.3950	21.7700	0.000%	955,281	+24.391%
2023-03-22	22.3400	22.6100	21.7400	21.7700	-2.595%	1,051,394	+24.391%
2023-03-21	22.2200	22.5000	22.0700	22.3500	+2.335%	819,917	+21.163%
2023-03-20	21.5300	22.1000	21.4800	21.8400	+2.825%	1,117,612	+23.993%
2023-03-17	21.4200	21.5350	21.0850	21.2400	-1.803%	1,443,772	+27.495%
2023-03-16	21.1700	21.9000	21.0400	21.6300	+0.418%	1,293,039	+25.196%
2023-03-15	21.4200	21.6100	20.9600	21.5400	-2.224%	1,210,682	+25.720%
2023-03-14	22.3100	22.5500	21.8700	22.0300	+1.944%	1,106,587	+22.923%
2023-03-13	22.0900	22.1200	21.5900	21.6100	-4.381%	1,420,709	+25.312%
2023-03-10	23.3800	23.4200	22.4600	22.6000	-3.912%	983,184	+19.823%
2023-03-09	24.4900	24.5800	23.5200	23.5200	-4.312%	1,033,488	+15.136%
2023-03-08	24.5500	25.0300	24.4100	24.5800	-0.041%	603,069	+10.171%
2023-03-07	25.0000	25.3650	24.5750	24.5900	-1.836%	846,539	+10.126%
2023-03-06	25.8400	25.9853	25.0400	25.0500	-2.832%	1,086,600	+8.104%
2023-03-03	25.7600	25.9050	25.4750	25.7800	+1.058%	636,882	+5.043%
2023-03-02	25.2600	25.6000	25.1800	25.5100	-0.274%	521,198	+6.154%
2023-03-01	25.5200	25.8400	25.3100	25.5800	+0.196%	713,761	+5.864%
2023-02-28	25.7300	25.9300	25.5300	25.5300	-0.777%	668,033	+6.071%
2023-02-27	25.9500	25.9700	25.5650	25.7300	+0.156%	659,296	+5.247%
2023-02-24	25.5800	25.7500	25.4000	25.6900	-1.420%	558,724	+5.411%
2023-02-23	26.4100	26.5000	25.8300	26.0600	-0.458%	656,065	+3.914%
2023-02-22	26.3400	26.7300	26.0700	26.1800	-0.456%	626,078	+3.438%
2023-02-21	26.3500	26.6700	26.0300	26.3000	-1.902%	641,546	+2.966%
2023-02-17	26.7500	26.8950	26.3000	26.8100	-0.298%	699,037	+1.007%
2023-02-16	26.8800	27.3800	26.7400	26.8900	-2.040%	798,228	+0.707%
2023-02-15	26.5200	27.5500	26.5100	27.4500	+2.349%	544,863	-1.348%
2023-02-14	26.7200	27.1000	26.4600	26.8200	-0.408%	826,753	+0.969%
2023-02-13	26.4000	26.9500	26.2200	26.9300	+1.776%	655,965	+0.557%
2023-02-10	26.4000	26.6300	26.1900	26.4600	-0.750%	1,142,402	+2.343%
2023-02-09	27.8700	28.2000	26.6400	26.6600	-3.266%	900,631	+1.575%
2023-02-08	28.1000	29.0700	26.2800	27.5600	-0.649%	1,192,457	-1.742%
2023-02-07	27.6100	28.0250	27.2800	27.7400	+0.471%	1,310,738	-2.379%
2023-02-06	28.0300	28.1700	27.2300	27.6100	-2.747%	1,080,467	-1.920%
2023-02-03	27.9400	28.6150	27.8925	28.3900	-0.211%	803,921	-4.614%
2023-02-02	28.5000	28.8100	28.1700	28.4500	+1.354%	1,013,213	-4.815%
2023-02-01	27.4200	28.1850	27.2200	28.0700	+2.371%	1,228,346	-3.527%
2023-01-31	26.8300	27.4300	26.6650	27.4200	+2.428%	764,235	-1.240%
2023-01-30	26.6900	27.0600	26.5652	26.7700	-1.108%	406,810	+1.158%
2023-01-27	26.9200	27.2100	26.8550	27.0700	+0.037%	753,324	+0.037%
2023-01-26	26.6700	27.1000	26.4700	27.0600	+2.500%	571,565	+0.074%
2023-01-25	25.8500	26.6100	25.7900	26.4000	+0.763%	557,634	+2.576%
2023-01-24	26.5200	26.8200	26.1900	26.2000	-2.312%	507,430	+3.359%
2023-01-23	26.4200	26.8300	26.3500	26.8200	+1.938%	1,294,815	+0.969%
2023-01-20	25.7300	26.3600	25.5300	26.3100	+2.413%	923,548	+2.927%
2023-01-19	25.6600	25.7650	25.4300	25.6900	-0.696%	1,132,259	+5.411%
2023-01-18	25.8100	26.1300	25.6500	25.8700	+0.858%	1,311,338	+4.677%
2023-01-17	25.5500	25.9200	25.5000	25.6500	+0.156%	771,650	+5.575%
2023-01-13	25.2000	25.6700	25.0947	25.6100	+0.156%	673,837	+5.740%
2023-01-12	25.3300	25.6450	24.9100	25.5700	+1.589%	823,191	+5.905%
2023-01-11	24.9100	25.2400	24.8900	25.1700	+1.410%	831,578	+7.588%
2023-01-10	24.3200	24.8600	24.2100	24.8200	+1.347%	455,767	+9.106%
2023-01-09	24.5600	24.9200	24.3600	24.4900	+0.328%	840,095	+10.576%
2023-01-06	24.1200	24.6550	23.6700	24.4100	+2.048%	913,377	+10.938%
2023-01-05	23.6800	23.9600	23.2100	23.9200	-0.292%	717,668	+13.211%
2023-01-04	23.9000	24.3200	23.6950	23.9900	+1.523%	1,150,410	+12.880%
2023-01-03	23.7500	24.2000	23.2700	23.6300	+0.940%	1,103,037	+14.600%
2022-12-30	22.9800	23.4600	22.8900	23.4100	+0.257%	569,893	+15.677%
2022-12-29	22.7000	23.4800	22.7000	23.3500	+3.136%	627,646	+15.974%
2022-12-28	23.2500	23.4100	22.6300	22.6400	-3.289%	505,265	+19.611%
2022-12-27	23.1300	23.4200	22.9700	23.4100	+0.818%	773,161	+15.677%
2022-12-23	22.8600	23.2300	22.6501	23.2200	+1.664%	549,955	+16.624%
2022-12-22	22.9500	22.9500	22.2100	22.8400	-1.848%	1,081,062	+18.564%
2022-12-21	23.0900	23.4800	23.0400	23.2700	+1.660%	813,540	+16.373%
2022-12-20	22.4200	22.9900	22.4200	22.8900	+1.328%	595,072	+18.305%
2022-12-19	23.4100	23.5400	22.4400	22.5900	-3.626%	1,000,310	+19.876%
2022-12-16	22.7700	23.5300	22.7700	23.4400	+1.296%	2,482,913	+15.529%
2022-12-15	23.2600	23.6100	22.8500	23.1400	-2.650%	1,108,315	+17.027%
2022-12-14	23.7100	24.0500	23.3250	23.7700	-0.042%	2,222,847	+13.925%
2022-12-13	24.8700	24.9900	23.6100	23.7800	-0.377%	943,228	+13.877%
2022-12-12	23.1100	23.9000	22.9600	23.8700	+3.066%	689,297	+13.448%
2022-12-09	23.2500	23.5300	23.0000	23.1600	-1.447%	830,540	+16.926%
2022-12-08	23.2200	23.6200	23.0900	23.5000	+2.755%	845,199	+15.234%
2022-12-07	22.5500	23.1700	22.3150	22.8700	+0.307%	820,276	+18.408%
2022-12-06	23.1900	23.2000	22.4800	22.8000	-1.766%	1,053,309	+18.772%
2022-12-05	23.2700	23.4100	22.7300	23.2100	-1.860%	871,743	+16.674%
2022-12-02	23.2900	23.7850	23.1700	23.6500	-0.505%	1,000,331	+14.503%
2022-12-01	23.9000	24.1650	23.7100	23.7700	-0.419%	775,245	+13.925%
2022-11-30	23.0100	23.9090	22.7350	23.8700	+3.423%	1,441,159	+13.448%
2022-11-29	23.0300	23.3400	22.9000	23.0800	+0.304%	719,007	+17.331%
2022-11-28	23.1500	23.4800	22.9200	23.0100	-1.918%	766,392	+17.688%
2022-11-25	23.0700	23.5400	22.9500	23.4600	+1.646%	411,134	+15.431%
2022-11-23	22.7900	23.3200	22.6200	23.0800	+0.391%	820,087	+17.331%
2022-11-22	22.2100	23.1050	22.1200	22.9900	+4.027%	1,023,909	+17.790%
2022-11-21	21.6700	22.1425	21.6500	22.1000	+0.729%	898,148	+22.534%
2022-11-18	22.5000	22.5500	21.7000	21.9400	-0.589%	661,925	+23.428%
2022-11-17	21.7400	22.1200	21.4100	22.0700	-0.630%	605,196	+22.700%
2022-11-16	22.7900	23.0000	22.1200	22.2100	-4.185%	746,729	+21.927%
2022-11-15	22.7400	23.2600	22.6000	23.1800	+4.461%	2,038,161	+16.825%
2022-11-14	22.7000	22.9300	22.1800	22.1900	-3.814%	1,634,019	+22.037%
2022-11-11	22.8600	23.1800	22.3500	23.0700	+3.825%	2,005,657	+17.382%
2022-11-10	21.8400	22.2500	21.7300	22.2200	+7.655%	1,576,821	+21.872%
2022-11-09	20.4200	20.8600	20.2350	20.6400	-0.338%	1,270,962	+31.202%
2022-11-08	20.9200	21.2500	20.3550	20.7100	-0.576%	999,313	+30.758%
2022-11-07	20.5100	20.8350	19.9900	20.8300	+3.529%	1,876,058	+30.005%
2022-11-04	20.5800	20.6500	19.5700	20.1200	+0.249%	1,545,979	+34.592%
2022-11-03	20.0000	20.3000	19.5500	20.0700	-1.182%	1,272,628	+34.928%
2022-11-02	21.2300	21.4000	20.2550	20.3100	-4.916%	1,014,775	+33.333%
2022-11-01	21.7400	21.7950	21.2100	21.3600	+0.470%	1,345,787	+26.779%
2022-10-31	20.9900	21.4100	20.9100	21.2600	+0.378%	1,161,353	+27.375%
2022-10-28	20.3300	21.1900	20.2600	21.1800	+3.570%	938,469	+27.856%
2022-10-27	20.6800	21.1200	20.3600	20.4500	-0.583%	1,635,070	+32.421%
2022-10-26	20.3100	21.2000	19.4500	20.5700	+1.330%	2,781,441	+31.648%
2022-10-25	19.4500	20.5100	19.4500	20.3000	+4.747%	2,518,857	+33.399%
2022-10-24	19.3600	19.4900	18.6600	19.3800	+0.155%	1,491,186	+39.732%
2022-10-21	18.8700	19.3750	18.7700	19.3500	+2.057%	1,643,994	+39.948%
2022-10-20	19.1200	19.5600	18.8200	18.9600	-0.368%	1,493,823	+42.827%
2022-10-19	19.3000	19.5500	18.7700	19.0300	-2.908%	1,317,429	+42.302%
2022-10-18	20.2100	20.5000	19.4550	19.6000	+0.204%	1,302,720	+38.163%
2022-10-17	19.2000	19.7900	19.1250	19.5600	+4.936%	2,024,613	+38.446%
2022-10-14	19.2300	19.3800	18.5650	18.6400	-2.152%	1,106,604	+45.279%
2022-10-13	18.2900	19.4100	18.0600	19.0500	+1.438%	1,823,512	+42.152%
2022-10-12	18.7300	18.9700	18.4000	18.7800	+0.267%	1,732,543	+44.196%
2022-10-11	18.8000	19.0850	18.1950	18.7300	-1.004%	1,660,116	+44.581%
2022-10-10	19.3300	19.4100	18.8050	18.9200	-2.070%	1,365,027	+43.129%
2022-10-07	19.7600	19.9500	18.7400	19.3200	-4.356%	2,047,725	+40.166%
2022-10-06	20.2900	20.5200	20.0300	20.2000	-1.463%	1,619,695	+34.059%
2022-10-05	20.2000	20.6650	20.0000	20.5000	-1.442%	1,503,208	+32.098%
2022-10-04	20.7300	21.0700	20.5600	20.8000	+3.072%	2,537,959	+30.192%
2022-10-03	19.3700	20.2600	19.1900	20.1800	+6.155%	2,555,407	+34.192%
2022-09-30	19.3900	19.8700	18.9750	19.0100	-2.061%	1,686,762	+42.451%
2022-09-29	20.0500	20.2800	19.0150	19.4100	-5.455%	2,545,885	+39.516%
2022-09-28	20.5300	20.8150	20.3700	20.5300	+0.293%	2,027,559	+31.905%
2022-09-27	20.9800	21.3000	20.3100	20.4700	-0.968%	1,499,044	+32.291%
2022-09-26	20.8600	21.3500	20.5150	20.6700	-0.863%	1,675,617	+31.011%
2022-09-23	21.2100	21.4200	20.6200	20.8500	-3.606%	2,208,512	+29.880%
2022-09-22	21.7800	21.9300	21.3400	21.6300	-1.637%	2,581,726	+25.196%
2022-09-21	22.3300	23.0400	21.9600	21.9900	-1.035%	2,744,757	+23.147%
2022-09-20	22.8100	22.9600	21.8700	22.2200	-3.934%	3,231,121	+21.872%
2022-09-19	22.5100	23.1300	22.1900	23.1300	-0.302%	5,054,871	+17.077%
2022-09-16	23.1200	23.5300	21.6400	23.2000	-20.302%	13,569,290	+16.724%
2022-09-15	29.4600	30.0838	28.9700	29.1100	-2.414%	1,426,744	-6.974%
2022-09-14	29.8700	30.0400	28.8200	29.8300	-0.067%	1,467,045	-9.219%
2022-09-13	31.0000	31.5400	29.8200	29.8500	-7.899%	1,824,821	-9.280%
2022-09-12	32.5000	32.8300	31.9400	32.4100	+0.840%	974,781	-16.446%
2022-09-09	31.5900	32.1500	31.4100	32.1400	+3.577%	1,028,947	-15.744%
2022-09-08	30.3500	31.0800	30.2200	31.0300	+0.943%	816,294	-12.730%
2022-09-07	29.6000	30.8000	29.5100	30.7400	+2.878%	1,140,160	-11.906%
2022-09-06	30.4500	30.5450	29.7800	29.8800	-2.161%	1,030,081	-9.371%
2022-09-02	31.1800	31.5500	30.4100	30.5400	-0.909%	1,063,585	-11.329%
2022-09-01	30.7000	30.9600	29.9600	30.8200	-0.741%	1,139,967	-12.135%
2022-08-31	31.2200	31.5200	30.9650	31.0500	-0.481%	1,161,832	-12.786%
2022-08-30	32.0400	32.1936	30.9800	31.2000	-1.328%	1,149,367	-13.205%
2022-08-29	31.3500	32.0900	31.2200	31.6200	-0.378%	1,487,346	-14.358%
2022-08-26	34.1200	34.2400	31.7100	31.7400	-6.482%	2,828,756	-14.682%
2022-08-25	32.0200	34.1968	32.0200	33.9400	+6.696%	4,470,721	-20.212%
2022-08-24	31.7000	32.2200	31.5900	31.8100	+0.474%	840,872	-14.870%
2022-08-23	31.2700	32.0600	31.2000	31.6600	+1.150%	1,307,492	-14.466%
2022-08-22	32.2200	32.2200	31.2000	31.3000	-4.486%	1,380,457	-13.482%
2022-08-19	32.7600	32.9789	32.4100	32.7700	-1.562%	1,536,192	-17.363%
2022-08-18	32.9000	33.4100	32.6800	33.2900	+0.971%	821,571	-18.654%
2022-08-17	33.3100	33.4800	32.4320	32.9700	-2.743%	1,562,489	-17.865%
2022-08-16	33.2600	34.4550	33.1600	33.9000	+1.134%	1,750,391	-20.118%
2022-08-15	34.3500	34.7100	33.3000	33.5200	-3.872%	1,854,087	-19.212%
2022-08-12	34.7300	35.4200	34.4600	34.8700	+1.425%	1,736,466	-22.340%
2022-08-11	34.6800	35.1500	34.3500	34.3800	-0.203%	1,652,102	-21.233%
2022-08-10	34.7900	34.8000	34.1800	34.4500	+2.165%	1,652,649	-21.393%
2022-08-09	34.0000	34.2200	33.4800	33.7200	-1.662%	1,024,596	-19.692%
2022-08-08	34.6200	35.0300	34.0800	34.2900	-0.029%	1,097,658	-21.027%
2022-08-05	33.5000	34.7000	32.9500	34.3000	+0.646%	2,497,189	-21.050%
2022-08-04	34.0100	34.5600	33.1200	34.0800	+0.088%	3,560,989	-20.540%
2022-08-03	33.5500	34.2000	32.9900	34.0500	+2.344%	1,867,236	-20.470%
2022-08-02	32.6700	33.5400	32.5600	33.2700	+0.574%	1,628,914	-18.605%
2022-08-01	32.1100	33.5400	31.7200	33.0800	+1.941%	2,177,171	-18.138%
2022-07-29	32.6800	32.9900	31.7600	32.4500	-0.825%	2,521,440	-16.549%
2022-07-28	31.3400	33.0400	30.6800	32.7200	+4.303%	3,482,351	-17.237%
2022-07-27	31.0000	31.4350	30.5300	31.3700	+2.516%	3,058,815	-13.675%
2022-07-26	30.8500	31.2000	30.5100	30.6000	-1.544%	2,538,379	-11.503%
2022-07-25	31.7800	31.7800	30.8750	31.0800	-1.956%	2,513,119	-12.870%
2022-07-22	32.5500	32.8850	31.5500	31.7000	-2.999%	1,864,204	-14.574%
2022-07-21	31.8000	32.7150	31.7000	32.6800	+1.239%	2,142,235	-17.136%
2022-07-20	32.4200	33.1599	31.6500	32.2800	-1.525%	3,264,598	-16.109%
2022-07-19	31.8000	33.6100	31.3000	32.7800	+12.646%	8,767,123	-17.389%
2022-07-18	29.2200	30.3600	28.8850	29.1000	+1.500%	2,681,923	-6.942%
2022-07-15	27.9700	28.9100	27.5500	28.6700	+4.103%	2,544,605	-5.546%
2022-07-14	27.7400	28.0100	27.0500	27.5400	-3.673%	2,233,839	-1.670%
2022-07-13	29.0900	29.4700	28.5002	28.5900	-3.996%	1,487,996	-5.282%
2022-07-12	29.5000	30.2133	29.4400	29.7800	+1.396%	1,322,484	-9.066%
2022-07-11	30.0500	30.3600	29.1900	29.3700	-4.239%	2,391,765	-7.797%
2022-07-08	30.7900	31.3500	30.2300	30.6700	-0.809%	1,059,489	-11.705%
2022-07-07	30.6000	31.2500	30.2500	30.9200	+2.520%	943,039	-12.419%
2022-07-06	30.8800	31.1450	29.6850	30.1600	-2.332%	1,419,698	-10.212%
2022-07-05	29.7400	30.9450	29.0401	30.8800	+1.646%	1,424,743	-12.306%
2022-07-01	31.1500	31.4600	29.7400	30.3800	-2.347%	1,708,863	-10.862%
2022-06-30	30.3700	31.1600	29.9500	31.1100	+0.032%	1,473,352	-12.954%
2022-06-29	30.9600	31.5000	29.0500	31.1000	-0.607%	5,983,722	-12.926%
2022-06-28	33.3500	33.7200	31.2800	31.2900	-5.182%	2,274,423	-13.455%
2022-06-27	33.0000	33.5100	32.4600	33.0000	-0.302%	2,357,177	-17.939%
2022-06-24	32.0600	33.1400	31.7000	33.1000	+5.213%	4,304,199	-18.187%
2022-06-23	30.9800	31.5800	30.0500	31.4600	+1.418%	2,193,782	-13.922%
2022-06-22	30.0900	31.5850	29.9900	31.0200	+1.009%	2,753,637	-12.701%
2022-06-21	31.6500	32.1750	30.5900	30.7100	-0.967%	3,233,381	-11.820%
2022-06-17	30.5000	31.6750	29.7050	31.0100	+3.229%	4,618,494	-12.673%
2022-06-16	31.3600	31.7700	29.6100	30.0400	-7.227%	2,734,422	-9.854%
2022-06-15	31.7000	33.0550	31.3100	32.3800	+4.283%	3,235,175	-16.368%
2022-06-14	29.8200	31.5800	29.5500	31.0500	+4.510%	3,637,651	-12.786%
2022-06-13	30.6300	30.8800	29.0400	29.7100	-6.807%	2,287,055	-8.852%
2022-06-10	32.0000	32.6900	31.4600	31.8800	-2.716%	1,381,885	-15.056%
2022-06-09	33.3200	33.7650	32.7400	32.7700	-2.267%	1,312,042	-17.363%
2022-06-08	34.0100	34.8400	33.5000	33.5300	-2.896%	1,832,474	-19.237%
2022-06-07	33.9400	34.7600	33.7000	34.5300	+0.553%	963,681	-21.575%
2022-06-06	34.7100	35.1300	33.9800	34.3400	+0.087%	1,297,962	-21.142%
2022-06-03	34.3300	34.6500	33.7100	34.3100	-1.209%	1,328,445	-21.073%
2022-06-02	33.6200	34.8300	33.5500	34.7300	+2.358%	830,857	-22.027%
2022-06-01	34.9300	35.3700	33.5000	33.9300	-2.191%	1,370,320	-20.189%
2022-05-31	35.0000	35.4100	34.0700	34.6900	-0.829%	2,127,856	-21.937%
2022-05-27	34.5600	35.3300	34.5500	34.9800	+2.731%	1,706,148	-22.584%
2022-05-26	32.6300	34.3800	32.6300	34.0500	+4.737%	1,971,450	-20.470%
2022-05-25	31.3400	32.7400	31.3400	32.5100	+3.272%	2,066,291	-16.703%
2022-05-24	32.4400	32.6550	30.7400	31.4800	-4.923%	1,793,159	-13.977%
2022-05-23	32.4800	33.4900	31.9700	33.1100	+2.922%	1,800,162	-18.212%
2022-05-20	33.3900	33.5000	31.0800	32.1700	-2.721%	2,732,445	-15.822%
2022-05-19	32.8100	33.6800	32.5900	33.0700	+0.578%	2,032,876	-18.113%
2022-05-18	34.8700	34.9900	32.4300	32.8800	-7.014%	1,758,610	-17.640%
2022-05-17	34.5900	35.4100	33.8300	35.3600	+5.615%	1,893,690	-23.416%
2022-05-16	33.4800	34.1200	33.1300	33.4800	-0.594%	940,238	-19.116%
2022-05-13	32.2000	33.8300	32.2000	33.6800	+6.380%	1,998,958	-19.596%
2022-05-12	31.1400	31.8300	30.4950	31.6600	+1.021%	1,764,953	-14.466%
2022-05-11	32.2500	33.1400	31.2900	31.3400	-3.212%	2,058,018	-13.593%
2022-05-10	33.5500	33.8400	31.3500	32.3800	-2.175%	2,349,222	-16.368%
2022-05-09	33.9900	34.2900	32.7100	33.1000	-5.049%	1,527,134	-18.187%
2022-05-06	34.9700	35.4700	33.5800	34.8600	-1.022%	1,626,385	-22.318%
2022-05-05	35.5100	35.7100	34.3700	35.2200	-2.167%	1,445,374	-23.112%
2022-05-04	35.0300	36.1500	33.7701	36.0000	+3.657%	1,189,262	-24.778%
2022-05-03	34.4500	35.2100	33.8000	34.7300	0.000%	1,732,709	-22.027%
2022-05-02	34.4300	35.1900	33.5400	34.7300	-0.856%	2,716,539	-22.027%
2022-04-29	31.3800	37.6200	31.2400	35.0300	+9.881%	9,884,535	-22.695%
2022-04-28	29.0100	32.2800	29.0100	31.8800	+11.196%	6,159,296	-15.056%
2022-04-27	28.1900	30.7800	28.0000	28.6700	-23.240%	11,198,553	-5.546%

document.getElementById("PbsDgP").onerror = function(){this.style.display='none';}; .dark-mode .vRKDbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRKDbM{ color: #333333; background-color: white; border: 2px solid #333333; }NCRNCR CORPORATIONstock NYSE

NCR
NCR CORPORATION
stock NYSE