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
2018-06-19 31.91 32.18 31.64 31.915 41,565
2018-06-18 31.99 32.25 31.73 32.24 39,400
2018-06-15 31.55 32.14 31.55 32.10 84,083
2018-06-14 31.23 31.665 31.23 31.665 50,616
2018-06-13 31.47 31.55 31.25 31.35 73,405
2018-06-12 31.71 31.71 31.43 31.50 54,650
2018-06-11 31.04 31.78 31.04 31.76 51,695
2018-06-08 31.31 31.31 30.76 31.10 50,033
2018-06-07 31.54 31.96 31.26 31.38 74,423
2018-06-06 31.11 31.48 31.00 31.44 50,600
2018-06-05 30.51 30.90 30.34 30.895 54,158
2018-06-04 30.16 30.38 29.95 30.38 56,886
2018-06-01 30.36 30.50 30.10 30.15 52,163
2018-05-31 30.18 30.27 30.06 30.12 76,493
2018-05-30 29.60 30.27 29.60 30.24 67,379
2018-05-29 29.21 29.56 29.20 29.54 69,807
2018-05-25 29.43 29.63 29.26 29.44 57,072
2018-05-24 30.28 30.28 29.10 29.415 143,663
2018-05-23 30.66 30.81 30.35 30.75 48,337
2018-05-22 31.30 31.51 31.15 31.15 28,861
2018-05-21 31.36 31.48 31.16 31.28 23,360
2018-05-18 31.03 31.34 30.99 31.16 39,950
2018-05-17 30.95 31.35 30.95 31.20 35,790
2018-05-16 30.49 31.12 30.31 31.03 55,167
2018-05-15 30.88 30.90 30.50 30.66 76,893
2018-05-14 30.82 31.19 30.82 30.99 90,316
2018-05-11 30.80 30.88 30.74 30.77 58,527
2018-05-10 29.95 30.66 29.92 30.57 99,292
2018-05-09 29.63 30.02 29.59 29.86 93,025
2018-05-08 28.53 29.47 28.53 29.42 95,473

» More Ncr Stock Price History

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