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
2018-09-21 29.41 29.49 29.08 29.155 57,799
2018-09-20 29.23 29.31 28.88 29.24 44,329
2018-09-19 28.82 28.93 28.76 28.865 21,879
2018-09-18 28.32 28.59 28.11 28.57 31,913
2018-09-17 28.54 28.57 28.25 28.305 43,134
2018-09-14 28.65 28.74 28.14 28.73 34,223
2018-09-13 28.54 28.81 28.47 28.51 29,236
2018-09-12 27.99 28.37 27.80 28.28 35,503
2018-09-11 27.97 28.19 27.58 28.07 30,900
2018-09-10 28.30 28.43 28.13 28.21 44,851
2018-09-07 27.71 28.33 27.71 28.12 52,401
2018-09-06 28.24 28.37 27.77 27.94 51,878
2018-09-05 28.20 28.37 28.05 28.27 115,765
2018-09-04 28.22 28.68 28.01 28.37 63,902
2018-08-31 28.47 28.69 28.17 28.425 39,492
2018-08-30 28.69 28.95 28.49 28.63 69,650
2018-08-29 28.90 29.04 28.19 28.87 61,915
2018-08-28 29.02 29.54 28.97 29.01 63,138
2018-08-27 28.58 29.36 28.58 28.94 68,972
2018-08-24 28.27 28.57 28.27 28.505 45,130
2018-08-23 28.07 28.435 27.97 28.305 40,057
2018-08-22 27.81 28.47 27.78 28.125 44,984
2018-08-21 27.96 28.41 27.93 28.03 33,694
2018-08-20 27.85 27.89 27.52 27.835 31,447
2018-08-17 27.01 27.85 26.95 27.735 62,287
2018-08-16 27.11 27.25 26.94 27.17 52,931
2018-08-15 27.55 27.55 26.62 26.91 60,127
2018-08-14 27.43 27.82 27.34 27.575 46,351
2018-08-13 27.85 28.06 27.25 27.295 99,475
2018-08-10 28.32 28.32 27.79 27.93 94,084

» More Ncr Stock Price History

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