NCR Corporation Common Stockのデータ

NCR Corporation Common Stockの基本情報

名前 NCR Corporation Common Stock
ティッカー NCR
国 United States
上場年 nan
セクター Miscellaneous

NCR Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.86 34.44 35.43 34.86 790100.0 34.86
2021-02-12 35.05 34.1 34.1 34.93 618800.0 34.93
2021-02-11 35.77 34.57 34.81 34.72 1076900.0 34.72
2021-02-10 35.95 33.81 35.09 34.68 2693800.0 34.68
2021-02-09 37.48 35.85 37.32 37.2 1276100.0 37.2
2021-02-08 37.75 36.85 37.16 37.68 846600.0 37.68
2021-02-05 38.29 36.73 37.67 37.0 1162800.0 37.0
2021-02-04 37.33 36.46 36.46 37.21 683600.0 37.21
2021-02-03 36.55 35.17 35.42 36.46 1223000.0 36.46
2021-02-02 35.95 34.64 35.16 35.49 746000.0 35.49
2021-02-01 35.12 33.41 33.84 34.71 983200.0 34.71
2021-01-29 33.79 33.11 33.66 33.36 1436800.0 33.36
2021-01-28 34.1 33.09 33.46 33.67 1567100.0 33.67
2021-01-27 33.27 31.32 33.01 33.09 1986900.0 33.09
2021-01-26 34.69 33.22 34.6 33.27 1290400.0 33.27
2021-01-25 35.94 33.26 35.76 34.07 2120500.0 34.07
2021-01-22 33.82 33.01 33.49 33.43 1177200.0 33.43
2021-01-21 34.5 33.51 34.41 33.96 1050200.0 33.96
2021-01-20 34.24 33.34 33.87 34.0 1125600.0 34.0
2021-01-19 34.39 33.19 34.2 33.83 1423400.0 33.83
2021-01-15 34.37 33.11 34.23 33.91 1946100.0 33.91
2021-01-14 35.62 34.36 35.39 34.57 2840700.0 34.57
2021-01-13 36.73 34.92 36.55 34.98 2759000.0 34.98
2021-01-12 37.47 36.57 37.03 36.67 1265100.0 36.67
2021-01-11 38.21 35.48 36.0 36.76 2389000.0 36.76
2021-01-08 38.42 37.02 38.39 37.16 1483900.0 37.16
2021-01-07 39.3 37.44 39.0 37.75 1952400.0 37.75
2021-01-06 39.29 37.32 37.79 38.17 2836300.0 38.17
2021-01-05 37.52 36.19 36.25 37.22 1224800.0 37.22
2021-01-04 37.79 35.66 37.75 36.26 1165400.0 36.26
2020-12-31 37.99 36.7 37.32 37.57 631100.0 37.57
2020-12-30 37.55 36.63 36.69 37.25 1102700.0 37.25
2020-12-29 37.72 36.43 37.44 36.72 1354000.0 36.72
2020-12-28 38.09 36.68 36.97 37.44 1259400.0 37.44
2020-12-24 36.63 36.06 36.51 36.56 337100.0 36.56
2020-12-23 36.49 35.39 35.75 36.38 1885700.0 36.38
2020-12-22 35.53 34.49 34.83 35.33 1222400.0 35.33
2020-12-21 34.9 33.24 33.34 34.66 1816900.0 34.66
2020-12-18 35.0 33.98 35.0 34.16 3268300.0 34.16
2020-12-17 35.05 33.78 34.0 35.01 2156900.0 35.01
2020-12-16 34.4 33.36 33.97 33.72 810800.0 33.72
2020-12-15 33.85 32.62 33.33 33.84 1120900.0 33.84
2020-12-14 34.15 32.89 34.0 33.02 748200.0 33.02
2020-12-11 33.92 33.0 33.0 33.51 825000.0 33.51
2020-12-10 34.1 32.89 33.1 33.77 946700.0 33.77
2020-12-09 34.24 33.0 33.01 33.61 1580100.0 33.61
2020-12-08 33.49 32.52 33.0 32.82 1429600.0 32.82
2020-12-07 35.26 33.13 34.79 33.35 1913500.0 33.35
2020-12-04 35.41 31.95 32.0 34.91 3984000.0 34.91
2020-12-03 31.64 29.82 30.38 31.33 1877300.0 31.33
2020-12-02 30.45 29.61 29.73 30.19 1201000.0 30.19
2020-12-01 30.45 29.1 29.26 30.01 2030500.0 30.01
2020-11-30 28.84 27.54 28.45 27.67 1274500.0 27.67
2020-11-27 29.02 28.28 28.54 28.63 328200.0 28.63
2020-11-25 28.87 27.85 28.29 28.52 591400.0 28.52
2020-11-24 28.84 27.56 28.01 28.46 1154300.0 28.46
2020-11-23 27.5 26.35 26.42 27.43 988900.0 27.43
2020-11-20 26.18 25.61 25.83 25.99 753900.0 25.99
2020-11-19 26.07 24.7 24.81 26.0 1143600.0 26.0
2020-11-18 26.08 25.0 25.4 25.08 1199700.0 25.08
2020-11-17 25.38 23.91 24.39 25.17 910200.0 25.17
2020-11-16 24.94 23.92 24.27 24.84 1241500.0 24.84
2020-11-13 23.53 22.63 22.72 23.41 481200.0 23.41
2020-11-12 23.04 22.15 22.63 22.32 571100.0 22.32
2020-11-11 23.5 22.64 23.44 22.84 749800.0 22.84
2020-11-10 23.97 22.87 23.68 23.42 844900.0 23.42
2020-11-09 24.6 23.15 23.39 23.56 1515800.0 23.56
2020-11-06 21.67 21.09 21.51 21.13 904600.0 21.13
2020-11-05 21.52 20.1 20.15 21.5 753400.0 21.5
2020-11-04 20.81 19.75 20.34 20.0 892400.0 20.0
2020-11-03 20.75 20.02 20.31 20.7 1663100.0 20.7
2020-11-02 20.72 19.73 20.55 19.81 1686600.0 19.81
2020-10-30 20.43 19.96 20.0 20.32 1366800.0 20.32
2020-10-29 20.63 19.4 19.49 20.31 1245800.0 20.31
2020-10-28 22.09 19.55 22.09 19.6 2470000.0 19.6
2020-10-27 22.44 21.59 22.19 21.95 1955700.0 21.95
2020-10-26 22.0 20.76 22.0 21.09 994700.0 21.09
2020-10-23 22.81 22.07 22.81 22.26 622200.0 22.26
2020-10-22 22.73 21.63 21.77 22.58 890400.0 22.58
2020-10-21 21.99 21.55 21.67 21.66 938200.0 21.66
2020-10-20 22.17 21.66 22.1 21.77 570500.0 21.77
2020-10-19 22.75 21.81 22.65 21.88 847600.0 21.88
2020-10-16 23.04 22.46 22.98 22.54 403300.0 22.54
2020-10-15 22.64 21.52 21.55 22.54 486500.0 22.54
2020-10-14 22.69 21.86 22.4 21.89 906100.0 21.89
2020-10-13 23.32 22.42 23.25 22.46 769500.0 22.46
2020-10-12 23.91 23.11 23.85 23.15 743300.0 23.15
2020-10-09 24.5 23.69 24.32 23.81 1416700.0 23.81
2020-10-08 24.27 23.41 23.49 24.21 1142500.0 24.21
2020-10-07 23.36 22.79 23.0 23.19 1750900.0 23.19
2020-10-06 23.42 22.62 23.11 22.65 1741200.0 22.65
2020-10-05 23.08 22.34 22.49 22.87 2809300.0 22.87
2020-10-02 22.34 21.32 21.43 22.25 888700.0 22.25
2020-10-01 22.61 21.89 22.31 22.13 1337500.0 22.13
2020-09-30 22.46 21.96 21.99 22.14 1421700.0 22.14
2020-09-29 22.08 21.19 21.34 22.01 2436300.0 22.01
2020-09-28 20.22 19.57 19.95 20.03 1104100.0 20.03
2020-09-25 19.66 18.93 18.95 19.44 923600.0 19.44
2020-09-24 19.3 18.3 18.66 19.0 925400.0 19.0
2020-09-23 20.14 18.7 19.63 18.74 1023600.0 18.74
2020-09-22 19.64 19.11 19.11 19.58 876800.0 19.58
2020-09-21 19.48 18.57 19.47 19.04 1599900.0 19.04
2020-09-18 20.73 19.94 20.73 19.97 1971000.0 19.97
2020-09-17 20.78 19.87 20.15 20.69 1138400.0 20.69
2020-09-16 21.42 20.36 20.41 20.5 1249900.0 20.5
2020-09-15 21.01 20.2 20.93 20.25 892000.0 20.25
2020-09-14 21.04 20.48 20.61 20.8 973400.0 20.8
2020-09-11 20.58 20.04 20.42 20.43 1004100.0 20.43
2020-09-10 20.55 19.95 20.21 20.31 1710800.0 20.31
2020-09-09 20.19 19.51 19.86 20.02 729500.0 20.02
2020-09-08 20.08 19.5 19.83 19.57 841900.0 19.57
2020-09-04 20.71 19.77 20.42 20.26 601600.0 20.26
2020-09-03 21.55 19.99 21.15 20.2 794100.0 20.2
2020-09-02 21.15 20.14 20.25 21.05 690200.0 21.05
2020-09-01 20.37 19.94 20.37 20.04 1326800.0 20.04
2020-08-31 21.1 20.41 21.0 20.44 768700.0 20.44
2020-08-28 21.44 20.77 21.14 21.1 605200.0 21.1
2020-08-27 21.3 20.67 20.76 21.14 679700.0 21.14
2020-08-26 20.96 20.43 20.96 20.56 593100.0 20.56
2020-08-25 21.19 20.65 20.89 20.99 623900.0 20.99
2020-08-24 20.72 19.97 20.21 20.63 529300.0 20.63
2020-08-21 20.2 19.89 19.95 20.0 675700.0 20.0
2020-08-20 20.65 20.11 20.33 20.17 545900.0 20.17
2020-08-19 21.27 20.57 20.78 20.63 458100.0 20.63
2020-08-18 21.14 20.66 21.06 20.7 768500.0 20.7
2020-08-17 21.22 20.8 21.15 21.02 846800.0 21.02
2020-08-14 21.51 20.82 20.88 21.19 461700.0 21.19
2020-08-13 21.37 20.98 21.25 21.12 603200.0 21.12
2020-08-12 22.21 21.02 22.1 21.41 880200.0 21.41
2020-08-11 22.59 21.57 21.69 21.85 1652800.0 21.85
2020-08-10 21.52 20.08 20.08 21.2 2074600.0 21.2
2020-08-07 20.12 19.03 19.17 20.11 1005000.0 20.11
2020-08-06 19.34 18.96 19.15 19.14 778100.0 19.14
2020-08-05 19.47 18.99 19.29 19.17 872000.0 19.17
2020-08-04 19.25 18.71 18.71 19.17 764300.0 19.17
2020-08-03 18.77 18.13 18.48 18.73 1026700.0 18.73
2020-07-31 18.69 17.82 18.53 18.43 1514300.0 18.43
2020-07-30 18.74 18.23 18.65 18.73 1215000.0 18.73
2020-07-29 19.11 17.11 17.52 19.05 2657100.0 19.05
2020-07-28 17.59 16.64 17.42 16.72 1932600.0 16.72
2020-07-27 18.05 17.31 17.8 17.57 1342600.0 17.57
2020-07-24 18.43 17.8 18.16 17.88 718700.0 17.88
2020-07-23 18.73 17.73 17.83 18.45 1077500.0 18.45
2020-07-22 18.46 17.5 17.56 17.94 1025700.0 17.94
2020-07-21 18.0 17.34 17.42 17.66 1733800.0 17.66
2020-07-20 17.79 17.11 17.52 17.24 942000.0 17.24
2020-07-17 17.92 17.44 17.84 17.69 884100.0 17.69
2020-07-16 18.19 17.55 17.85 17.81 697900.0 17.81
2020-07-15 18.18 17.39 17.43 18.04 1485300.0 18.04
2020-07-14 17.07 16.6 16.85 16.87 796900.0 16.87
2020-07-13 17.49 16.73 17.0 16.91 1424900.0 16.91
2020-07-10 16.77 15.88 16.04 16.76 997200.0 16.76
2020-07-09 16.37 15.63 16.25 16.17 1281300.0 16.17
2020-07-08 16.38 15.77 16.34 16.17 1970900.0 16.17
2020-07-07 17.35 16.21 17.22 16.29 1794400.0 16.29
2020-07-06 18.52 17.42 18.36 17.6 5169700.0 17.6
2020-07-02 18.21 17.31 17.47 17.81 1787800.0 17.81
2020-07-01 17.7 16.68 17.33 16.97 1573400.0 16.97
2020-06-30 18.01 17.09 17.89 17.32 1165500.0 17.32
2020-06-29 18.06 16.29 16.51 18.02 1803600.0 18.02
2020-06-26 16.87 15.84 16.76 16.22 4059200.0 16.22
2020-06-25 17.0 16.29 16.4 16.96 1635400.0 16.96
2020-06-24 17.16 16.39 17.14 16.7 1847300.0 16.7
2020-06-23 17.8 17.02 17.61 17.3 1705900.0 17.3
2020-06-22 18.14 17.07 17.59 17.33 1347500.0 17.33
2020-06-19 18.35 17.6 18.15 17.82 1745800.0 17.82
2020-06-18 18.62 17.78 17.9 17.96 1015700.0 17.96
2020-06-17 19.33 18.05 19.2 18.09 1378600.0 18.09
2020-06-16 20.1 18.85 19.92 19.26 822900.0 19.26
2020-06-15 19.03 17.29 17.75 18.81 957000.0 18.81
2020-06-12 19.09 17.82 18.7 18.55 945200.0 18.55
2020-06-11 19.04 17.42 18.57 17.73 1769400.0 17.73
2020-06-10 21.27 19.9 21.27 20.14 917900.0 20.14
2020-06-09 21.94 20.52 21.88 21.33 1324500.0 21.33
2020-06-08 22.76 21.25 21.6 22.65 1512700.0 22.65
2020-06-05 21.9 20.91 21.5 21.1 1176500.0 21.1
2020-06-04 20.82 19.75 20.43 20.27 1356200.0 20.27
2020-06-03 20.76 19.34 19.52 20.63 1700100.0 20.63
2020-06-02 19.76 18.92 19.76 19.18 756500.0 19.18
2020-06-01 19.86 17.95 18.0 19.48 1359100.0 19.48
2020-05-29 18.78 17.89 18.48 18.05 918500.0 18.05
2020-05-28 20.04 18.61 20.0 18.7 1156900.0 18.7
2020-05-27 20.3 19.15 19.27 20.12 1457000.0 20.12
2020-05-26 19.45 18.69 18.7 19.0 755800.0 19.0
2020-05-22 18.06 17.45 18.05 17.87 502100.0 17.87
2020-05-21 18.82 17.8 18.56 18.16 849500.0 18.16
2020-05-20 18.9 18.29 18.46 18.68 1426000.0 18.68
2020-05-19 18.8 17.55 18.32 17.82 775500.0 17.82
2020-05-18 18.59 17.15 17.37 18.46 1028900.0 18.46
2020-05-15 16.58 15.65 15.78 16.33 512800.0 16.33
2020-05-14 16.47 15.18 15.83 16.21 1744700.0 16.21
2020-05-13 17.55 16.0 17.31 16.2 1525000.0 16.2
2020-05-12 18.87 17.31 18.65 17.33 1581000.0 17.33
2020-05-11 19.16 18.5 19.16 18.51 1040800.0 18.51
2020-05-08 20.14 19.41 19.95 19.63 1489300.0 19.63
2020-05-07 19.54 17.97 17.97 19.49 2016000.0 19.49
2020-05-06 18.44 17.61 18.29 17.62 996300.0 17.62
2020-05-05 19.41 17.92 19.4 18.1 1342300.0 18.1
2020-05-04 19.1 17.37 17.72 18.98 1383800.0 18.98
2020-05-01 20.0 17.61 19.87 18.02 2010500.0 18.02
2020-04-30 22.15 20.32 21.57 20.52 1545700.0 20.52
2020-04-29 22.22 21.17 21.5 21.91 1398500.0 21.91
2020-04-28 21.19 19.82 20.82 20.59 1168900.0 20.59
2020-04-27 20.5 18.63 18.68 20.22 1006300.0 20.22
2020-04-24 18.63 18.01 18.44 18.47 458700.0 18.47
2020-04-23 19.07 18.16 18.42 18.22 747300.0 18.22
2020-04-22 18.48 17.55 18.13 18.3 854800.0 18.3
2020-04-21 18.02 17.36 17.92 17.5 710200.0 17.5
2020-04-20 19.19 18.31 18.76 18.56 790900.0 18.56
2020-04-17 19.52 17.9 18.22 19.33 1388800.0 19.33
2020-04-16 18.03 17.05 17.96 17.58 960700.0 17.58
2020-04-15 18.23 17.12 18.03 17.88 1267100.0 17.88
2020-04-14 20.1 18.29 19.86 18.96 1517200.0 18.96
2020-04-13 20.1 18.64 19.94 19.34 1048500.0 19.34
2020-04-09 20.58 19.06 19.27 20.02 3706000.0 20.02
2020-04-08 19.67 18.43 19.42 19.0 2022200.0 19.0
2020-04-07 21.92 18.98 21.62 19.01 2416300.0 19.01
2020-04-06 20.38 19.1 19.54 19.86 1711100.0 19.86
2020-04-03 18.5 17.61 18.18 18.19 2813200.0 18.19
2020-04-02 19.71 17.43 18.55 18.31 3250100.0 18.31
2020-04-01 19.33 16.61 16.65 18.81 3444400.0 18.81
2020-03-31 18.65 17.15 17.78 17.7 2175500.0 17.7
2020-03-30 18.22 17.14 18.22 17.82 1286300.0 17.82
2020-03-27 19.86 17.39 18.18 18.26 2747400.0 18.26
2020-03-26 19.47 16.73 16.82 19.34 2167800.0 19.34
2020-03-25 17.29 15.0 16.08 16.49 1927600.0 16.49
2020-03-24 16.46 14.69 15.06 15.88 1558800.0 15.88
2020-03-23 14.51 12.8 13.28 13.77 1339100.0 13.77
2020-03-20 15.67 13.39 15.17 13.43 2326100.0 13.43
2020-03-19 15.84 11.04 11.52 14.95 2028400.0 14.95
2020-03-18 13.66 10.55 11.9 11.78 3237100.0 11.78
2020-03-17 14.1 11.6 14.03 12.28 3721600.0 12.28
2020-03-16 16.71 13.26 16.0 13.26 2455800.0 13.26
2020-03-13 18.76 15.97 17.83 18.75 1839300.0 18.75
2020-03-12 18.41 16.37 17.87 16.38 1968900.0 16.38
2020-03-11 21.45 19.28 21.09 19.78 1810200.0 19.78
2020-03-10 22.09 19.78 20.37 22.0 1894300.0 22.0
2020-03-09 21.67 19.37 21.09 19.38 1733600.0 19.38
2020-03-06 23.55 22.26 22.51 23.18 1171800.0 23.18
2020-03-05 24.93 23.25 24.52 23.4 1513900.0 23.4
2020-03-04 25.6 24.74 25.33 25.23 1626900.0 25.23
2020-03-03 26.49 24.24 26.18 24.92 1438400.0 24.92
2020-03-02 26.07 24.32 25.58 25.98 1609700.0 25.98
2020-02-28 26.23 24.69 24.69 25.2 2731200.0 25.2
2020-02-27 26.93 25.51 26.11 25.8 1171300.0 25.8
2020-02-26 28.42 26.91 28.24 26.94 997200.0 26.94
2020-02-25 29.83 27.77 29.8 28.1 1742600.0 28.1
2020-02-24 30.45 29.63 30.04 29.64 1123800.0 29.64
2020-02-21 31.83 31.22 31.76 31.28 1063100.0 31.28
2020-02-20 32.27 31.6 32.07 31.98 933900.0 31.98
2020-02-19 32.63 31.95 32.44 32.11 925700.0 32.11
2020-02-18 33.09 32.27 32.77 32.33 830700.0 32.33