Dxc Technology Company (NY: DXC )

21.21 +0.15 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.60 23.79 22.45 23.64 7,430,550 +0.19(+0.79%)
Feb 27, 2020 24.02 24.62 23.06 23.46 6,391,562 -1.35(-5.45%)
Feb 26, 2020 26.02 26.21 24.76 24.81 5,036,730 -0.86(-3.36%)
Feb 25, 2020 27.71 27.94 25.60 25.67 4,518,867 -1.93(-7.00%)
Feb 24, 2020 27.43 27.75 27.17 27.60 2,729,901 -1.08(-3.76%)
Feb 21, 2020 29.45 29.50 28.44 28.68 4,148,365 -1.13(-3.78%)
Feb 20, 2020 29.01 29.94 28.78 29.81 2,901,564 +0.59(+2.01%)
Feb 19, 2020 29.23 29.49 29.01 29.22 2,966,470 +0.02(+0.07%)
Feb 18, 2020 30.09 30.35 29.05 29.20 3,460,459 -1.02(-3.37%)
Feb 14, 2020 30.06 30.40 29.42 30.22 10,976,749 +0.18(+0.59%)
Feb 13, 2020 30.81 30.93 29.97 30.05 6,888,025 -1.14(-3.65%)
Feb 12, 2020 31.63 31.68 30.87 31.18 4,073,900 -0.09(-0.28%)
Feb 11, 2020 31.14 31.81 30.85 31.27 4,113,922 +0.28(+0.92%)
Feb 10, 2020 31.86 31.96 30.80 30.99 4,730,014 -1.08(-3.36%)
Feb 07, 2020 34.81 35.06 31.84 32.07 7,086,280 -1.89(-5.57%)
Feb 06, 2020 34.07 34.14 33.65 33.96 5,666,600 +0.13(+0.38%)
Feb 05, 2020 32.99 34.27 32.75 33.83 2,608,615 +1.41(+4.36%)
Feb 04, 2020 32.28 32.45 31.63 32.42 2,864,948 +0.87(+2.77%)
Feb 03, 2020 31.36 32.13 31.27 31.55 2,743,686 +0.28(+0.91%)
Jan 31, 2020 31.66 32.08 30.77 31.26 3,004,301 -0.59(-1.85%)
Jan 30, 2020 31.95 32.39 30.94 31.85 4,439,382 -0.61(-1.87%)
Jan 29, 2020 33.52 33.59 32.42 32.46 2,305,851 -0.86(-2.59%)
Jan 28, 2020 33.18 33.44 32.73 33.32 1,859,857 +0.43(+1.31%)
Jan 27, 2020 33.08 33.22 32.57 32.89 1,838,942 -0.92(-2.73%)
Jan 24, 2020 34.93 35.13 33.54 33.81 1,827,809 -1.06(-3.04%)
Jan 23, 2020 34.75 35.02 33.92 34.87 1,927,474 +0.23(+0.65%)
Jan 22, 2020 34.42 35.04 34.17 34.65 6,656,524 +0.34(+1.00%)
Jan 21, 2020 34.76 36.25 34.17 34.30 7,849,419 -0.61(-1.74%)
Jan 17, 2020 34.74 34.99 34.15 34.91 2,356,552 +0.25(+0.74%)
Jan 16, 2020 34.16 34.93 34.07 34.66 1,949,030 +0.69(+2.02%)
Jan 15, 2020 34.10 34.72 33.81 33.97 2,373,441 -0.36(-1.06%)
Jan 14, 2020 34.80 35.22 34.27 34.33 3,648,596 -0.53(-1.52%)
Jan 13, 2020 35.02 35.29 34.43 34.86 3,888,997 -0.19(-0.53%)
Jan 10, 2020 35.69 35.76 34.88 35.05 2,761,191 -0.47(-1.33%)
Jan 09, 2020 34.88 35.80 34.88 35.52 3,192,777 -0.24(-0.66%)
Jan 08, 2020 35.18 35.93 34.92 35.75 3,283,315 +0.60(+1.70%)
Jan 07, 2020 34.67 35.55 34.54 35.16 3,094,024 +0.51(+1.47%)
Jan 06, 2020 34.14 34.81 33.96 34.65 4,294,523 +0.10(+0.28%)
Jan 03, 2020 35.41 35.56 34.54 34.55 4,126,032 -1.50(-4.16%)
Jan 02, 2020 37.29 37.63 35.58 36.05 2,988,549 -0.81(-2.21%)
Dec 31, 2019 35.84 37.00 35.65 36.86 2,397,751 +0.99(+2.76%)
Dec 30, 2019 35.99 36.30 35.69 35.87 3,295,311 -0.07(-0.19%)
Dec 27, 2019 36.60 36.66 35.81 35.94 2,232,448 -0.54(-1.48%)
Dec 26, 2019 36.76 37.00 36.38 36.48 1,268,865 -0.21(-0.56%)
Dec 24, 2019 36.93 37.20 36.58 36.69 827,939 -0.11(-0.29%)
Dec 23, 2019 36.88 36.98 36.49 36.79 2,385,017 -0.06(-0.16%)
Dec 20, 2019 37.41 37.42 36.49 36.85 5,381,555 -0.18(-0.48%)
Dec 19, 2019 36.78 37.17 36.54 37.03 2,380,285 +0.12(+0.32%)
Dec 18, 2019 36.31 37.17 36.22 36.91 3,601,224 +0.71(+1.95%)
Dec 17, 2019 36.21 36.32 35.48 36.20 2,920,741 -0.10(-0.27%)
Dec 16, 2019 37.13 37.45 36.26 36.30 6,489,704 -0.49(-1.33%)
Dec 13, 2019 36.83 37.09 36.05 36.79 3,104,849 +0.12(+0.32%)
Dec 12, 2019 35.26 36.86 34.97 36.68 4,041,847 +1.30(+3.69%)
Dec 11, 2019 35.25 35.58 34.81 35.37 3,356,986 +0.21(+0.59%)
Dec 10, 2019 35.49 35.98 35.11 35.17 3,634,223 -0.49(-1.38%)
Dec 09, 2019 36.64 36.89 35.55 35.66 6,124,906 -0.98(-2.68%)
Dec 06, 2019 35.93 36.95 35.92 36.64 5,569,496 +1.04(+2.92%)
Dec 05, 2019 35.66 35.96 35.39 35.60 4,888,505 -0.07(-0.19%)
Dec 04, 2019 36.36 36.84 35.65 35.67 3,067,937 -0.52(-1.44%)
Dec 03, 2019 34.38 36.25 34.05 36.19 5,139,452 +0.82(+2.33%)
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.