NCR Historical Stock Price

Below is the stock price history for Ncr NCR. Data is recorded each day for the historical open, high, low, close and volume. The Ncr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ncr Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 32.77 32.77 32.31 32.37 57,399
2018-02-20 32.55 33.10 32.55 32.80 54,333
2018-02-16 33.10 33.31 32.53 32.67 54,086
2018-02-15 33.09 33.09 32.51 33.01 86,548
2018-02-14 31.59 33.02 31.59 32.94 100,814
2018-02-13 31.54 31.75 30.92 31.44 172,494
2018-02-12 31.12 32.275 31.07 31.745 195,285
2018-02-09 32.23 32.23 29.65 30.55 355,595
2018-02-08 34.42 34.73 33.48 33.51 165,242
2018-02-07 34.87 35.32 34.47 34.55 100,209
2018-02-06 33.13 35.55 33.13 35.07 107,745
2018-02-05 35.50 35.95 34.33 34.33 100,695
2018-02-02 37.29 37.35 36.03 36.07 58,158
2018-02-01 37.59 38.18 37.23 37.725 70,084
2018-01-31 37.55 37.63 37.22 37.525 81,646
2018-01-30 37.52 37.88 37.13 37.42 84,713
2018-01-29 37.85 38.62 37.85 38.10 82,384
2018-01-26 37.38 37.90 37.30 37.895 41,199
2018-01-25 37.92 37.95 37.27 37.34 45,143
2018-01-24 38.12 38.43 37.39 37.66 60,647
2018-01-23 37.04 37.81 36.80 37.68 79,548
2018-01-22 36.66 36.88 36.56 36.58 51,267
2018-01-19 36.02 36.68 36.02 36.62 34,511
2018-01-18 36.20 36.23 35.87 35.88 27,159
2018-01-17 36.33 36.48 36.07 36.10 41,161
2018-01-16 36.26 36.43 36.06 36.13 47,126
2018-01-12 35.82 36.18 35.75 35.82 64,958
2018-01-11 35.65 36.23 35.65 35.94 91,029
2018-01-10 34.80 35.20 34.76 34.95 65,828
2018-01-09 35.52 35.52 34.85 34.93 67,269

» More Ncr Stock Price History

To see other companies like Ncr (NCR), view our stock market today for news, and other data.