Dxc Technology Company (NY: DXC )

21.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.75 25.75 25.75 4,084,008 +1.41(+5.79%)
Dec 30, 2020 23.73 24.82 23.62 24.34 4,084,008 +0.68(+2.87%)
Dec 29, 2020 24.20 24.20 23.34 23.66 2,841,342 -0.40(-1.66%)
Dec 28, 2020 23.21 24.54 23.08 24.06 2,669,163 +1.16(+5.07%)
Dec 24, 2020 23.08 23.20 22.74 22.90 580,700 +0.01(+0.04%)
Dec 23, 2020 22.90 23.44 22.76 22.89 2,516,763 +0.20(+0.88%)
Dec 22, 2020 22.93 23.09 22.65 22.69 1,355,768 -0.32(-1.39%)
Dec 21, 2020 22.48 23.17 22.36 23.01 2,176,428 -0.09(-0.39%)
Dec 18, 2020 23.38 23.69 22.91 23.10 3,820,000 -0.29(-1.24%)
Dec 17, 2020 23.32 23.75 23.14 23.39 2,017,772 +0.33(+1.43%)
Dec 16, 2020 23.43 23.46 22.88 23.06 1,866,751 -0.37(-1.58%)
Dec 15, 2020 23.45 23.65 22.91 23.43 1,789,983 +0.19(+0.82%)
Dec 14, 2020 24.27 24.37 23.20 23.24 1,799,592 -0.69(-2.88%)
Dec 11, 2020 24.74 25.04 23.81 23.93 2,467,000 -0.92(-3.70%)
Dec 10, 2020 24.53 25.16 24.33 24.85 1,852,627 +0.01(+0.04%)
Dec 09, 2020 24.37 24.91 24.30 24.84 1,880,851 +0.60(+2.48%)
Dec 08, 2020 24.18 24.42 24.01 24.24 2,275,315 +0.05(+0.21%)
Dec 07, 2020 24.76 24.76 23.90 24.19 2,864,340 -0.76(-3.05%)
Dec 04, 2020 23.90 25.47 23.80 24.95 3,017,500 +1.19(+5.01%)
Dec 03, 2020 22.50 23.97 22.47 23.76 2,946,511 +1.42(+6.36%)
Dec 02, 2020 21.80 22.46 21.63 22.34 1,673,794 +0.20(+0.90%)
Dec 01, 2020 22.32 22.72 21.93 22.14 2,371,005 +0.23(+1.05%)
Nov 30, 2020 23.00 23.04 21.82 21.91 2,446,291 -1.37(-5.88%)
Nov 27, 2020 23.56 23.77 23.16 23.28 702,300 -0.28(-1.19%)
Nov 25, 2020 23.64 23.64 22.99 23.56 1,877,300 -0.11(-0.46%)
Nov 24, 2020 22.72 23.78 22.62 23.67 1,824,407 +1.48(+6.67%)
Nov 23, 2020 21.73 22.32 21.73 22.19 2,326,809 +0.73(+3.40%)
Nov 20, 2020 21.99 22.27 21.40 21.46 2,033,800 -0.57(-2.59%)
Nov 19, 2020 22.05 22.21 21.47 22.03 1,592,049 -0.25(-1.12%)
Nov 18, 2020 22.05 23.24 21.96 22.28 3,114,260 +0.23(+1.04%)
Nov 17, 2020 21.60 22.17 21.14 22.05 2,419,451 +0.55(+2.56%)
Nov 16, 2020 21.41 22.20 20.78 21.50 3,096,467 +1.00(+4.88%)
Nov 13, 2020 20.66 21.15 20.35 20.50 3,170,700 +0.22(+1.08%)
Nov 12, 2020 20.69 20.84 20.06 20.28 3,535,079 -0.74(-3.52%)
Nov 11, 2020 21.15 21.36 20.51 21.02 3,470,540 -0.04(-0.19%)
Nov 10, 2020 19.65 21.17 19.55 21.06 4,165,916 +1.52(+7.78%)
Nov 09, 2020 19.29 20.93 18.90 19.54 4,784,238 +1.43(+7.90%)
Nov 06, 2020 20.24 20.40 18.03 18.11 4,827,900 -1.47(-7.51%)
Nov 05, 2020 19.44 19.94 19.41 19.58 4,094,173 +0.51(+2.67%)
Nov 04, 2020 19.67 19.86 18.96 19.07 1,945,174 -0.46(-2.36%)
Nov 03, 2020 19.33 19.90 19.21 19.53 2,001,876 +0.57(+3.01%)
Nov 02, 2020 18.65 19.22 18.38 18.96 2,602,211 +0.54(+2.93%)
Oct 30, 2020 18.10 18.44 17.59 18.42 2,875,700 +0.17(+0.93%)
Oct 29, 2020 17.50 18.45 17.36 18.25 2,894,983 +0.61(+3.46%)
Oct 28, 2020 17.30 17.94 16.88 17.64 3,335,610 -0.21(-1.18%)
Oct 27, 2020 18.66 18.89 17.81 17.85 1,799,009 -0.79(-4.24%)
Oct 26, 2020 19.36 19.45 18.38 18.64 2,279,536 -1.20(-6.05%)
Oct 23, 2020 20.10 20.15 19.51 19.84 1,646,300 -0.10(-0.50%)
Oct 22, 2020 19.90 20.07 19.50 19.94 1,170,170 +0.10(+0.50%)
Oct 21, 2020 19.99 20.15 19.64 19.84 1,125,384 -0.17(-0.85%)
Oct 20, 2020 20.06 20.44 19.89 20.01 1,492,787 +0.12(+0.60%)
Oct 19, 2020 20.59 20.77 19.79 19.89 1,793,311 -0.70(-3.40%)
Oct 16, 2020 20.29 20.82 20.13 20.59 1,684,600 +0.41(+2.03%)
Oct 15, 2020 19.60 20.21 19.44 20.18 1,734,357 +0.21(+1.05%)
Oct 14, 2020 20.26 21.02 19.96 19.97 2,312,487 -0.24(-1.19%)
Oct 13, 2020 20.04 20.49 20.00 20.21 2,149,728 +0.03(+0.15%)
Oct 12, 2020 20.07 20.20 19.81 20.18 1,646,464 +0.13(+0.65%)
Oct 09, 2020 20.30 20.37 19.95 20.05 2,255,800 +0.06(+0.30%)
Oct 08, 2020 18.77 20.17 18.61 19.99 3,843,881 +1.55(+8.41%)
Oct 07, 2020 18.01 18.45 17.99 18.44 2,029,207 +0.55(+3.07%)
Oct 06, 2020 18.92 19.20 17.81 17.89 1,808,031 -0.82(-4.38%)
Oct 05, 2020 18.75 18.88 18.41 18.71 1,325,970 +0.35(+1.91%)
Oct 02, 2020 18.04 18.59 17.85 18.36 2,685,300 -0.45(-2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.