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 (%)
Aug 31, 2020 20.44 20.44 19.94 19.98 2,684,872 -0.58(-2.82%)
Aug 28, 2020 19.96 20.59 19.79 20.56 2,033,600 +0.80(+4.05%)
Aug 27, 2020 19.51 19.84 19.31 19.76 1,864,735 +0.30(+1.54%)
Aug 26, 2020 19.48 19.64 19.02 19.46 1,799,347 +0.25(+1.30%)
Aug 25, 2020 19.16 19.31 18.78 19.21 1,580,976 +0.27(+1.43%)
Aug 24, 2020 18.76 19.06 18.29 18.94 2,029,489 +0.26(+1.39%)
Aug 21, 2020 19.17 19.22 18.55 18.68 1,506,700 -0.45(-2.35%)
Aug 20, 2020 19.42 19.64 19.12 19.13 1,618,259 -0.58(-2.94%)
Aug 19, 2020 19.34 19.90 19.30 19.71 1,984,354 +0.34(+1.76%)
Aug 18, 2020 20.16 20.16 19.28 19.37 2,784,774 -0.78(-3.87%)
Aug 17, 2020 20.51 20.97 20.12 20.15 2,522,145 -0.26(-1.27%)
Aug 14, 2020 19.47 20.72 19.39 20.41 2,713,200 +0.77(+3.92%)
Aug 13, 2020 19.38 19.86 19.27 19.64 2,189,588 +0.04(+0.20%)
Aug 12, 2020 20.08 20.20 19.56 19.60 3,226,849 -0.42(-2.10%)
Aug 11, 2020 20.72 21.19 20.01 20.02 3,624,084 -0.24(-1.18%)
Aug 10, 2020 19.86 20.48 19.86 20.26 3,932,000 +0.36(+1.81%)
Aug 07, 2020 19.00 20.64 18.84 19.90 6,480,400 +1.21(+6.47%)
Aug 06, 2020 18.19 18.86 18.03 18.69 2,859,530 +0.21(+1.14%)
Aug 05, 2020 18.50 18.74 18.31 18.48 2,090,945 +0.24(+1.32%)
Aug 04, 2020 18.23 18.50 18.04 18.24 2,565,980 +0.09(+0.50%)
Aug 03, 2020 17.88 18.71 17.57 18.15 12,474,021 +0.24(+1.34%)
Jul 31, 2020 17.62 17.99 17.35 17.91 2,019,200 +0.15(+0.84%)
Jul 30, 2020 17.36 17.86 16.80 17.76 1,817,710 -0.04(-0.22%)
Jul 29, 2020 17.00 17.89 16.92 17.80 2,761,933 +0.86(+5.08%)
Jul 28, 2020 17.12 17.38 16.92 16.94 1,633,698 -0.19(-1.11%)
Jul 27, 2020 17.09 17.20 16.71 17.13 2,414,937 -0.02(-0.12%)
Jul 24, 2020 17.51 17.71 17.06 17.15 2,027,800 -0.38(-2.17%)
Jul 23, 2020 17.18 17.79 17.16 17.53 2,117,959 +0.25(+1.45%)
Jul 22, 2020 16.91 17.44 16.79 17.28 1,569,931 +0.18(+1.05%)
Jul 21, 2020 17.18 17.61 17.03 17.10 2,312,624 +0.20(+1.18%)
Jul 20, 2020 16.72 17.02 16.43 16.90 1,920,067 +0.09(+0.54%)
Jul 17, 2020 16.72 16.96 16.54 16.81 2,600,200 +0.15(+0.90%)
Jul 16, 2020 16.10 16.94 15.97 16.66 2,932,382 +0.24(+1.46%)
Jul 15, 2020 15.74 16.49 15.72 16.42 3,929,719 +1.01(+6.55%)
Jul 14, 2020 15.34 15.48 15.07 15.41 2,681,807 -0.10(-0.64%)
Jul 13, 2020 15.67 16.01 15.44 15.51 3,319,151 +0.02(+0.13%)
Jul 10, 2020 15.07 15.55 14.92 15.49 3,200,000 +0.33(+2.18%)
Jul 09, 2020 15.35 15.37 14.73 15.16 2,518,413 -0.30(-1.94%)
Jul 08, 2020 15.32 15.54 15.00 15.46 2,846,642 +0.18(+1.18%)
Jul 07, 2020 15.05 15.79 14.95 15.28 5,368,834 -0.01(-0.07%)
Jul 06, 2020 16.51 16.58 15.08 15.29 6,105,350 -0.86(-5.33%)
Jul 02, 2020 16.68 17.06 16.09 16.15 3,522,300 +0.01(+0.06%)
Jul 01, 2020 16.45 16.87 15.62 16.14 12,751,717 -0.36(-2.18%)
Jun 30, 2020 15.99 16.59 15.87 16.50 3,418,560 +0.42(+2.61%)
Jun 29, 2020 15.57 16.09 15.22 16.08 3,557,204 +0.60(+3.88%)
Jun 26, 2020 15.74 15.79 15.11 15.48 5,440,600 -0.43(-2.70%)
Jun 25, 2020 14.94 15.98 14.82 15.91 7,065,379 +0.87(+5.78%)
Jun 24, 2020 15.64 15.79 14.94 15.04 3,869,080 -1.20(-7.39%)
Jun 23, 2020 15.75 16.29 15.60 16.24 4,659,840 +0.75(+4.84%)
Jun 22, 2020 15.31 15.59 14.86 15.49 3,572,427 +0.06(+0.39%)
Jun 19, 2020 16.01 16.42 15.41 15.43 6,028,300 -0.23(-1.47%)
Jun 18, 2020 15.56 16.08 15.22 15.66 3,087,883 -0.15(-0.95%)
Jun 17, 2020 16.25 16.39 15.66 15.81 2,919,710 -0.41(-2.53%)
Jun 16, 2020 17.34 17.49 15.87 16.22 5,184,060 -0.17(-1.04%)
Jun 15, 2020 15.30 16.58 14.94 16.39 4,044,868 +0.12(+0.74%)
Jun 12, 2020 15.86 16.40 15.29 16.27 4,678,500 +1.50(+10.16%)
Jun 11, 2020 15.50 15.82 14.76 14.77 5,242,545 -2.17(-12.81%)
Jun 10, 2020 18.02 18.18 16.93 16.94 5,266,036 -1.20(-6.62%)
Jun 09, 2020 18.91 19.00 17.91 18.14 4,474,731 -1.42(-7.26%)
Jun 08, 2020 19.20 19.68 18.65 19.56 4,501,828 +1.56(+8.67%)
Jun 05, 2020 19.21 19.46 17.90 18.00 5,945,800 +0.40(+2.27%)
Jun 04, 2020 17.65 18.15 17.13 17.60 5,535,846 -0.25(-1.40%)
Jun 03, 2020 16.92 17.93 16.82 17.85 9,360,931 +1.69(+10.46%)
Jun 02, 2020 15.00 16.28 14.97 16.16 9,024,221 +1.56(+10.68%)
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.