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
2018-12-11 25.91 25.99 24.70 25.02 51,182
2018-12-10 25.57 25.89 24.85 25.36 37,547
2018-12-07 26.75 26.78 25.70 25.83 45,707
2018-12-06 25.81 26.71 25.81 26.71 64,223
2018-12-04 27.63 27.68 26.62 26.63 59,778
2018-12-03 28.40 28.40 27.40 27.755 57,826
2018-11-30 27.14 27.67 27.06 27.62 62,260
2018-11-29 27.21 27.62 26.76 27.42 85,992
2018-11-28 26.23 27.10 26.02 27.10 49,668
2018-11-27 25.90 26.24 25.80 26.035 38,593
2018-11-26 25.77 26.14 25.73 26.115 66,955
2018-11-23 25.42 25.67 25.34 25.34 22,283
2018-11-21 25.76 25.92 25.42 25.605 45,444
2018-11-20 25.21 25.78 24.76 25.30 97,405
2018-11-19 26.22 26.23 25.70 25.86 42,162
2018-11-16 25.99 26.31 25.92 26.265 62,899
2018-11-15 25.31 26.10 25.31 26.00 48,643
2018-11-14 26.48 26.62 25.32 25.65 46,708
2018-11-13 25.98 26.43 25.73 25.995 74,798
2018-11-12 27.39 27.39 25.63 25.705 110,870
2018-11-09 27.57 27.96 27.16 27.91 85,374
2018-11-08 27.58 28.18 27.58 27.81 57,172
2018-11-07 26.82 27.985 26.40 27.985 94,841
2018-11-06 26.96 26.96 26.47 26.63 136,117
2018-11-05 27.69 27.69 26.66 26.66 109,804
2018-11-02 28.23 28.23 27.48 27.48 120,136
2018-11-01 27.34 28.18 27.34 27.98 170,231
2018-10-31 27.84 27.84 26.83 26.83 380,479
2018-10-30 24.07 24.18 23.41 23.81 255,671
2018-10-29 24.57 24.60 23.48 23.67 111,251

» More Ncr Stock Price History

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