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 (%)
Oct 31, 2018 69.34 71.03 68.86 69.82 2,661,231 +1.70(+2.49%)
Oct 30, 2018 66.55 68.62 66.19 68.13 1,986,739 +1.46(+2.19%)
Oct 29, 2018 71.22 71.81 65.76 66.67 3,439,125 -3.43(-4.90%)
Oct 26, 2018 71.21 71.62 69.53 70.10 2,303,738 -2.70(-3.71%)
Oct 25, 2018 71.34 74.47 71.21 72.80 3,608,658 +2.58(+3.67%)
Oct 24, 2018 83.27 83.60 66.64 70.22 18,280,390 -13.72(-16.34%)
Oct 23, 2018 83.68 84.71 82.66 83.94 1,443,585 -1.06(-1.25%)
Oct 22, 2018 85.08 85.42 84.26 85.01 2,318,156 +0.35(+0.42%)
Oct 19, 2018 84.87 86.10 84.57 84.65 1,078,436 -0.11(-0.12%)
Oct 18, 2018 85.46 86.24 83.92 84.76 827,040 -1.02(-1.18%)
Oct 17, 2018 86.29 86.58 84.59 85.78 1,179,669 -0.57(-0.66%)
Oct 16, 2018 84.83 86.62 84.72 86.34 1,672,580 +2.54(+3.03%)
Oct 15, 2018 83.75 84.36 83.55 83.80 1,353,812 -0.24(-0.29%)
Oct 12, 2018 83.84 84.49 83.31 84.04 2,181,906 +1.72(+2.08%)
Oct 11, 2018 83.04 85.17 81.96 82.32 2,992,663 -0.99(-1.19%)
Oct 10, 2018 85.76 86.12 83.27 83.31 1,998,314 -2.64(-3.07%)
Oct 09, 2018 86.01 86.66 85.43 85.95 1,222,546 -0.41(-0.48%)
Oct 08, 2018 86.74 87.40 85.67 86.36 975,280 -0.87(-1.00%)
Oct 05, 2018 88.70 89.11 86.37 87.23 1,218,000 -1.84(-2.07%)
Oct 04, 2018 89.34 89.85 88.45 89.07 1,219,246 -0.73(-0.81%)
Oct 03, 2018 90.01 90.12 89.43 89.80 894,190 +0.23(+0.26%)
Oct 02, 2018 89.96 90.23 89.28 89.57 1,037,873 -0.44(-0.49%)
Oct 01, 2018 90.21 90.74 89.79 90.01 1,220,330 +0.35(+0.40%)
Sep 28, 2018 89.58 90.43 89.57 89.66 1,505,263 -0.20(-0.22%)
Sep 27, 2018 90.34 90.72 89.72 89.86 842,263 -0.49(-0.54%)
Sep 26, 2018 91.04 91.23 90.21 90.35 994,965 -0.58(-0.63%)
Sep 25, 2018 90.75 91.35 90.47 90.92 1,596,946 +0.48(+0.53%)
Sep 24, 2018 91.96 92.28 90.42 90.44 1,961,456 -1.96(-2.12%)
Sep 21, 2018 91.29 92.75 91.21 92.40 4,493,781 +1.50(+1.65%)
Sep 20, 2018 89.93 91.12 89.68 90.90 2,139,503 +1.44(+1.61%)
Sep 19, 2018 89.15 89.61 88.98 89.47 1,151,888 +0.45(+0.51%)
Sep 18, 2018 88.91 89.59 88.90 89.02 2,081,055 +0.11(+0.12%)
Sep 17, 2018 88.86 89.34 88.70 88.91 1,864,177 +0.27(+0.30%)
Sep 14, 2018 88.90 89.31 88.47 88.64 1,127,669 -0.08(-0.09%)
Sep 13, 2018 88.02 88.93 87.62 88.72 1,376,814 +1.07(+1.23%)
Sep 12, 2018 86.28 87.77 85.55 87.64 2,145,169 +1.32(+1.53%)
Sep 11, 2018 86.06 86.75 85.79 86.32 1,147,984 +0.26(+0.30%)
Sep 10, 2018 86.77 87.08 85.96 86.06 1,317,665 -0.41(-0.48%)
Sep 07, 2018 86.82 87.59 86.40 86.47 2,598,928 -0.60(-0.69%)
Sep 06, 2018 86.14 87.33 86.14 87.08 1,443,295 +0.73(+0.84%)
Sep 05, 2018 86.71 86.81 85.44 86.35 1,951,394 -0.61(-0.71%)
Sep 04, 2018 86.67 87.01 86.09 86.96 1,227,633 -0.18(-0.21%)
Aug 31, 2018 87.15 87.15 87.15 0 +0.41(+0.47%)
Aug 30, 2018 87.05 87.47 86.20 86.73 1,460,844 -0.46(-0.53%)
Aug 29, 2018 86.33 87.23 86.26 87.19 976,630 +1.03(+1.20%)
Aug 28, 2018 86.00 86.29 85.54 86.16 1,412,928 +0.28(+0.32%)
Aug 27, 2018 86.31 86.79 85.77 85.88 1,318,829 +0.12(+0.14%)
Aug 24, 2018 85.08 86.48 84.98 85.76 1,635,512 +0.99(+1.16%)
Aug 23, 2018 84.69 85.28 84.41 84.77 2,282,530 +0.17(+0.20%)
Aug 22, 2018 84.08 84.66 83.64 84.60 1,446,374 +0.22(+0.26%)
Aug 21, 2018 83.78 84.80 83.78 84.38 2,014,182 +0.50(+0.59%)
Aug 20, 2018 83.60 84.05 82.85 83.88 1,207,193 +0.30(+0.35%)
Aug 17, 2018 82.75 84.32 82.75 83.59 1,930,588 +0.59(+0.71%)
Aug 16, 2018 83.65 83.89 82.77 82.99 1,499,674 +0.22(+0.27%)
Aug 15, 2018 82.48 82.84 81.76 82.77 2,009,815 -0.04(-0.05%)
Aug 14, 2018 81.10 82.88 80.64 82.81 2,329,223 +1.88(+2.33%)
Aug 13, 2018 82.30 82.63 80.85 80.93 2,661,582 -1.44(-1.75%)
Aug 10, 2018 82.77 83.19 81.32 82.37 1,794,914 -1.10(-1.32%)
Aug 09, 2018 85.05 85.21 83.33 83.47 1,906,830 -1.66(-1.96%)
Aug 08, 2018 85.43 86.14 83.34 85.14 3,581,861 +1.83(+2.19%)
Aug 07, 2018 83.46 83.82 83.19 83.31 1,973,952 +0.17(+0.21%)
Aug 06, 2018 82.47 83.33 82.17 83.14 1,224,557 +0.48(+0.58%)
Aug 03, 2018 82.76 83.12 81.83 82.66 1,639,171 +0.29(+0.35%)
Aug 02, 2018 81.27 82.85 80.43 82.37 1,943,688 +0.20(+0.24%)
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.