Dxc Technology Company (NY: DXC )

19.16 +0.26 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 81.20 81.68 80.81 81.07 2,133,043 +0.22(+0.27%)
Jul 30, 2018 82.21 82.27 80.54 80.85 1,773,214 -1.30(-1.58%)
Jul 27, 2018 83.45 83.80 81.43 82.15 1,480,187 -1.24(-1.49%)
Jul 26, 2018 84.40 84.70 83.34 83.40 1,708,946 -1.02(-1.21%)
Jul 25, 2018 83.21 84.42 83.01 84.42 1,576,487 +1.24(+1.50%)
Jul 24, 2018 84.47 84.47 82.81 83.18 1,860,007 -0.72(-0.86%)
Jul 23, 2018 83.25 84.19 82.91 83.89 1,321,649 +0.62(+0.75%)
Jul 20, 2018 83.26 83.77 83.05 83.27 1,876,990 -0.12(-0.15%)
Jul 19, 2018 83.28 84.06 83.18 83.40 1,611,642 +0.07(+0.08%)
Jul 18, 2018 82.66 83.42 81.90 83.33 1,822,840 +0.54(+0.65%)
Jul 17, 2018 81.88 82.84 81.37 82.79 1,382,484 +0.78(+0.96%)
Jul 16, 2018 82.62 82.62 81.93 82.01 1,200,482 -0.41(-0.50%)
Jul 13, 2018 82.61 82.42 2,286,774 +0.49(+0.60%)
Jul 12, 2018 80.84 81.99 80.45 81.93 2,769,507 +1.52(+1.89%)
Jul 11, 2018 80.49 81.19 80.28 80.41 1,413,377 -0.90(-1.11%)
Jul 10, 2018 80.90 81.57 80.73 81.31 3,190,647 +0.74(+0.91%)
Jul 09, 2018 79.92 80.96 79.79 80.57 1,721,737 +0.64(+0.80%)
Jul 06, 2018 79.57 80.50 79.18 79.93 2,488,762 +0.33(+0.42%)
Jul 05, 2018 78.79 79.91 78.41 79.60 2,570,620 +1.15(+1.46%)
Jul 03, 2018 78.45 78.45 78.45 0 +0.00(+0.00%)
Jul 02, 2018 76.22 78.51 76.22 78.45 2,579,559 +1.33(+1.72%)
Jun 29, 2018 76.68 77.84 76.45 77.12 2,562,110 +0.60(+0.79%)
Jun 28, 2018 75.22 77.16 75.21 76.52 2,683,982 +1.31(+1.74%)
Jun 27, 2018 75.26 76.31 74.58 75.21 3,594,491 +0.11(+0.14%)
Jun 26, 2018 75.46 76.23 74.67 75.10 3,071,164 -0.32(-0.42%)
Jun 25, 2018 77.20 77.35 75.07 75.42 2,811,030 -1.93(-2.50%)
Jun 22, 2018 78.27 78.40 76.74 77.35 6,504,723 -0.22(-0.28%)
Jun 21, 2018 78.59 79.06 77.38 77.57 2,360,027 -1.19(-1.51%)
Jun 20, 2018 79.99 80.11 78.59 78.76 2,281,199 -0.71(-0.89%)
Jun 19, 2018 79.01 79.82 78.93 79.46 2,146,048 -0.56(-0.71%)
Jun 18, 2018 79.20 80.10 78.03 80.03 1,919,460 -0.20(-0.25%)
Jun 15, 2018 80.79 79.84 80.23 2,804,863 -0.56(-0.70%)
Jun 14, 2018 80.85 81.59 80.45 80.79 1,743,359 -0.03(-0.04%)
Jun 13, 2018 81.06 81.93 80.67 80.82 2,921,148 -0.20(-0.25%)
Jun 12, 2018 81.50 82.12 80.59 81.02 2,931,778 -0.20(-0.25%)
Jun 11, 2018 81.80 82.02 81.14 81.22 2,817,923 -0.61(-0.75%)
Jun 08, 2018 80.74 82.10 80.53 81.84 1,636,986 +1.09(+1.35%)
Jun 07, 2018 81.32 81.74 80.10 80.75 2,556,465 -0.33(-0.41%)
Jun 06, 2018 81.46 81.08 2,108,753 +0.77(+0.96%)
Jun 05, 2018 80.24 81.06 79.93 80.31 2,096,872 -0.15(-0.19%)
Jun 04, 2018 79.45 81.06 79.40 80.46 3,881,046 +0.85(+1.07%)
Jun 01, 2018 77.16 79.61 76.41 79.61 4,107,433 +3.55(+4.67%)
May 31, 2018 76.55 76.78 75.53 76.06 4,818,504 -0.46(-0.60%)
May 30, 2018 76.08 78.91 75.82 76.52 7,449,255 +2.21(+2.98%)
May 29, 2018 76.70 77.10 72.78 74.31 7,190,573 -3.48(-4.48%)
May 25, 2018 77.79 77.79 77.79 0 -4.53(-5.51%)
May 24, 2018 82.91 83.29 81.66 82.33 3,178,096 -0.31(-0.38%)
May 23, 2018 81.59 82.74 81.42 82.64 2,057,801 +0.57(+0.69%)
May 22, 2018 83.40 83.50 82.01 82.07 2,565,876 -1.30(-1.56%)
May 21, 2018 83.07 84.07 83.06 83.37 3,295,454 +0.61(+0.74%)
May 18, 2018 82.47 83.33 82.09 82.76 2,095,147 +0.26(+0.32%)
May 17, 2018 83.28 83.32 82.23 82.50 1,090,613 -0.70(-0.84%)
May 16, 2018 83.35 83.86 82.94 83.20 1,632,297 -0.09(-0.11%)
May 15, 2018 84.47 84.63 82.72 83.29 2,272,041 -1.41(-1.67%)
May 14, 2018 86.72 86.72 84.65 84.70 2,883,124 -1.67(-1.93%)
May 11, 2018 86.12 86.62 85.69 86.37 1,379,777 +0.27(+0.32%)
May 10, 2018 85.61 86.40 85.31 86.10 1,958,873 +0.69(+0.80%)
May 09, 2018 84.97 85.48 84.26 85.41 1,679,378 +0.59(+0.69%)
May 08, 2018 83.35 85.05 83.03 84.83 2,624,124 +1.13(+1.35%)
May 07, 2018 84.18 84.51 83.43 83.70 1,711,501 -0.54(-0.64%)
May 04, 2018 83.28 84.47 82.86 84.23 1,176,234 +0.66(+0.79%)
May 03, 2018 83.60 83.92 82.04 83.57 1,901,459 -0.38(-0.45%)
May 02, 2018 84.80 85.22 83.84 83.95 937,188 -0.92(-1.08%)
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.