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
2017-11-22 31.10 31.26 30.34 30.515 58,731
2017-11-21 30.70 31.075 30.70 31.075 69,640
2017-11-20 30.56 30.83 30.50 30.50 52,190
2017-11-17 30.36 30.68 30.26 30.50 33,060
2017-11-16 29.83 30.53 29.83 30.37 57,706
2017-11-15 29.40 29.85 29.40 29.58 52,967
2017-11-14 30.50 30.71 30.12 30.27 96,895
2017-11-13 30.53 30.93 30.48 30.84 47,017
2017-11-10 31.25 31.35 30.84 30.86 47,848
2017-11-09 30.01 31.43 29.99 31.43 78,143
2017-11-08 30.05 30.35 30.01 30.30 42,927
2017-11-07 30.13 30.33 29.97 30.04 56,363
2017-11-06 30.60 30.83 30.24 30.38 120,453
2017-11-03 30.63 30.73 30.02 30.25 93,410
2017-11-02 31.22 31.27 30.45 30.70 82,897
2017-11-01 31.85 32.02 31.46 31.61 46,107
2017-10-31 31.61 32.27 31.44 32.14 78,261
2017-10-30 32.44 32.47 32.22 32.34 56,294
2017-10-27 32.25 32.53 32.16 32.32 85,099
2017-10-26 32.00 32.31 31.81 32.26 113,835
2017-10-25 32.35 32.49 31.61 31.90 143,608
2017-10-24 32.82 33.01 32.20 32.34 189,928
2017-10-23 32.86 33.36 32.59 32.995 193,729
2017-10-20 32.09 33.785 31.495 33.29 475,525
2017-10-19 36.98 37.35 36.49 37.00 73,154
2017-10-18 37.51 37.62 37.15 37.30 59,531
2017-10-17 37.37 37.55 37.15 37.29 40,249
2017-10-16 37.65 37.84 37.39 37.52 78,517
2017-10-13 37.20 37.65 37.14 37.61 42,528
2017-10-12 37.26 37.42 36.79 36.97 43,838

» More Ncr Stock Price History

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