Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	75.07	75.60	74.56	75.29	1,236,393	+0.28(+0.37%)
Oct 30, 2017	75.42	75.42	74.41	75.01	1,151,128	-0.60(-0.79%)
Oct 27, 2017	74.90	76.13	74.27	75.62	1,177,595	+0.81(+1.08%)
Oct 26, 2017	75.12	75.18	74.46	74.81	775,943	+0.25(+0.33%)
Oct 25, 2017	74.99	75.20	74.32	74.56	1,355,295	-0.64(-0.85%)
Oct 24, 2017	75.20	75.34	74.93	75.20	896,064	-0.07(-0.09%)
Oct 23, 2017	75.92	76.18	75.23	75.27	959,780	-0.33(-0.44%)
Oct 20, 2017	75.29	75.61	74.94	75.60	1,883,238	+0.71(+0.94%)
Oct 19, 2017	74.87	74.94	74.14	74.89	2,367,325	-0.44(-0.59%)
Oct 18, 2017	76.22	76.24	75.34	75.34	1,670,941	-0.44(-0.59%)
Oct 17, 2017	75.19	75.88	75.01	75.78	2,931,144	+0.51(+0.68%)
Oct 16, 2017	74.92	75.52	74.74	75.27	2,115,702	+0.37(+0.49%)
Oct 13, 2017	75.36	75.68	74.83	74.90	2,463,989	-0.13(-0.18%)
Oct 12, 2017	75.74	76.84	73.63	75.03	5,228,978	+2.92(+4.05%)
Oct 11, 2017	72.26	72.39	71.63	72.11	2,460,639	-0.36(-0.50%)
Oct 10, 2017	72.74	72.99	72.21	72.47	1,907,170	-0.26(-0.36%)
Oct 09, 2017	72.23	73.65	71.96	72.74	2,328,733	+0.80(+1.11%)
Oct 06, 2017	70.65	71.94	70.37	71.94	2,690,802	+1.37(+1.94%)
Oct 05, 2017	70.32	70.86	70.10	70.57	2,220,635	+0.23(+0.33%)
Oct 04, 2017	70.02	70.44	69.80	70.34	902,615	+0.32(+0.46%)
Oct 03, 2017	70.23	70.53	69.93	70.02	1,375,317	-0.20(-0.28%)
Oct 02, 2017	70.65	71.37	69.96	70.22	2,284,796	-0.44(-0.62%)
Sep 29, 2017	69.54	70.78	69.45	70.65	1,795,297	+0.90(+1.29%)
Sep 28, 2017	69.31	69.91	69.05	69.76	1,150,979	+0.14(+0.20%)
Sep 27, 2017	69.60	69.99	69.24	69.62	1,312,017	+0.49(+0.71%)
Sep 26, 2017	69.49	69.55	69.00	69.12	1,124,674	-0.45(-0.65%)
Sep 25, 2017	70.20	70.41	68.94	69.58	1,998,826	-0.77(-1.10%)
Sep 22, 2017	69.45	70.74	69.31	70.35	3,250,234	+0.55(+0.79%)
Sep 21, 2017	69.54	70.25	69.38	69.80	1,681,569	-0.04(-0.06%)
Sep 20, 2017	69.73	70.19	69.32	69.84	2,419,139	+0.10(+0.14%)
Sep 19, 2017	69.85	69.97	69.65	69.74	1,012,442	-0.07(-0.09%)
Sep 18, 2017	70.00	70.25	69.71	69.81	1,542,989	-0.18(-0.26%)
Sep 15, 2017	70.57	70.61	69.90	69.99	2,734,497	-0.27(-0.39%)
Sep 14, 2017	69.91	70.61	69.52	70.26	2,929,363	+0.03(+0.05%)
Sep 13, 2017	70.59	70.59	69.72	70.23	3,268,092	-0.45(-0.64%)
Sep 12, 2017	70.40	70.99	70.31	70.68	2,477,687	+0.54(+0.77%)
Sep 11, 2017	69.80	70.64	69.26	70.14	3,632,013	+0.89(+1.28%)
Sep 08, 2017	69.35	69.59	68.76	69.25	2,029,643	-0.13(-0.19%)
Sep 07, 2017	69.32	69.39	68.71	69.38	2,064,781	+0.26(+0.38%)
Sep 06, 2017	69.46	69.86	68.80	69.12	1,478,984	-0.35(-0.51%)
Sep 05, 2017	69.61	70.51	69.31	69.47	1,690,711	-0.39(-0.55%)
Sep 01, 2017	70.04	70.24	69.56	69.86	917,232	+0.07(+0.11%)
Aug 31, 2017	69.68	70.01	69.31	69.78	1,831,111	+0.47(+0.68%)
Aug 30, 2017	69.45	69.59	69.03	69.31	918,749	-0.22(-0.32%)
Aug 29, 2017	69.22	69.73	69.07	69.54	1,039,139	-0.07(-0.11%)
Aug 28, 2017	69.69	69.84	69.06	69.61	897,941	-0.07(-0.11%)
Aug 25, 2017	70.09	70.27	69.57	69.68	939,641	-0.12(-0.18%)
Aug 24, 2017	70.19	70.44	69.72	69.81	1,368,520	-0.03(-0.05%)
Aug 23, 2017	69.72	69.97	69.29	69.84	2,755,250	-0.36(-0.51%)
Aug 22, 2017	68.55	70.27	68.55	70.20	2,370,595	+1.84(+2.69%)
Aug 21, 2017	68.44	68.70	68.02	68.36	1,331,947	-0.06(-0.08%)
Aug 18, 2017	68.57	69.07	67.98	68.42	2,171,381	-0.20(-0.29%)
Aug 17, 2017	70.19	70.43	68.61	68.62	2,159,214	-1.81(-2.58%)
Aug 16, 2017	70.08	70.67	69.75	70.43	1,817,086	+0.36(+0.52%)
Aug 15, 2017	69.33	70.35	68.80	70.07	2,687,634	+0.92(+1.33%)
Aug 14, 2017	67.98	69.32	67.73	69.15	2,949,415	+1.79(+2.66%)
Aug 11, 2017	66.88	67.48	66.38	67.36	1,890,637	+0.64(+0.96%)
Aug 10, 2017	67.48	67.77	66.25	66.72	3,001,510	-1.40(-2.06%)
Aug 09, 2017	65.41	69.37	65.41	68.12	5,621,176	+4.51(+7.08%)
Aug 08, 2017	64.41	65.09	63.43	63.62	3,345,383	-1.13(-1.75%)
Aug 07, 2017	64.57	65.06	64.55	64.75	1,484,893	+0.12(+0.19%)
Aug 04, 2017	64.44	64.82	64.36	64.63	1,014,760	+0.23(+0.36%)
Aug 03, 2017	64.34	64.57	64.04	64.40	1,045,867	+0.27(+0.42%)
Aug 02, 2017	64.83	65.06	63.92	64.13	1,232,046	-1.00(-1.54%)
Aug 01, 2017	64.65	65.18	64.49	65.13	1,298,224	+0.78(+1.21%)
Jul 31, 2017	64.48	64.86	64.00	64.35	1,203,056	-0.04(-0.06%)
Jul 28, 2017	64.37	64.77	64.31	64.39	1,094,580	-0.04(-0.06%)
Jul 27, 2017	65.86	65.90	63.52	64.43	2,190,066	-1.30(-1.97%)
Jul 26, 2017	65.73	66.00	65.55	65.73	1,296,060	+0.00(+0.00%)
Jul 25, 2017	65.96	66.28	65.66	65.73	962,351	-0.16(-0.24%)
Jul 24, 2017	65.68	66.00	65.37	65.88	1,719,993	+0.25(+0.39%)
Jul 21, 2017	64.47	65.97	64.47	65.63	1,961,356	+1.07(+1.65%)
Jul 20, 2017		64.75	64.11	64.56	982,096	-0.06(-0.09%)
Jul 19, 2017	64.04	64.62	63.85	64.62	2,139,193	+0.60(+0.94%)
Jul 18, 2017	64.23	64.32	63.82	64.02	2,093,995	-0.19(-0.29%)
Jul 17, 2017	64.46	64.50	63.75	64.21	1,804,906	-0.25(-0.38%)
Jul 14, 2017	64.71	64.71	63.97	64.45	1,719,577	-0.04(-0.06%)
Jul 13, 2017	64.59	64.80	64.02	64.50	1,228,562	-0.10(-0.15%)
Jul 12, 2017	64.24	64.84	63.97	64.59	1,178,120	+0.78(+1.22%)
Jul 11, 2017	63.97	64.08	63.49	63.81	2,370,160	-0.10(-0.15%)
Jul 10, 2017	63.51	64.24	63.32	63.91	2,671,793	+0.32(+0.50%)
Jul 07, 2017	62.81	63.75	62.77	63.59	1,026,710	+0.78(+1.24%)
Jul 06, 2017	62.56	62.97	62.10	62.81	2,365,178	+0.22(+0.35%)
Jul 05, 2017	62.35	62.94	62.31	62.59	2,168,910	+0.24(+0.38%)
Jul 03, 2017	63.02	63.09	62.26	62.35	1,482,851	-0.63(-1.00%)
Jun 30, 2017	64.22	64.68	62.98	62.98	2,223,701	-1.49(-2.32%)
Jun 29, 2017	64.19	64.73	63.60	64.48	2,435,129	+0.11(+0.18%)
Jun 28, 2017	63.95	64.51	63.43	64.36	2,615,187	+0.72(+1.14%)
Jun 27, 2017	64.48	65.06	63.63	63.64	2,450,459	-1.09(-1.69%)
Jun 26, 2017	64.08	65.11	63.92	64.73	3,469,083	+0.32(+0.50%)
Jun 23, 2017	62.62	64.42	62.44	64.41	12,779,677	+1.43(+2.27%)
Jun 22, 2017	62.84	63.21	62.49	62.98	1,272,235	+0.25(+0.39%)
Jun 21, 2017	62.39	63.21	62.22	62.74	2,436,621	+0.41(+0.66%)
Jun 20, 2017	62.73	62.84	62.13	62.33	1,827,086	-0.65(-1.03%)
Jun 19, 2017	61.57	63.11	61.49	62.98	2,050,506	+1.54(+2.50%)
Jun 16, 2017	60.45	61.56	60.35	61.44	3,113,074	+0.61(+1.00%)
Jun 15, 2017	60.80	61.22	60.55	60.83	2,083,875	-0.57(-0.92%)
Jun 14, 2017	62.39	62.55	61.29	61.40	1,455,196	-0.94(-1.50%)
Jun 13, 2017	61.92	62.36	61.49	62.34	2,542,387	+0.31(+0.50%)
Jun 12, 2017	61.35	62.35	60.70	62.02	2,965,034	+0.37(+0.60%)
Jun 09, 2017	62.31	62.71	61.01	61.65	2,787,560	-0.71(-1.15%)
Jun 08, 2017		62.98	62.05	62.37	1,823,868	-0.51(-0.81%)
Jun 07, 2017	62.97	63.27	62.55	62.88	1,392,520	-0.08(-0.13%)
Jun 06, 2017	63.49	63.88	62.93	62.96	2,451,020	-0.72(-1.13%)
Jun 05, 2017	63.35	63.97	63.04	63.68	2,046,190	+0.13(+0.21%)
Jun 02, 2017	63.07	64.08	62.48	63.55	2,592,366	+0.37(+0.58%)
Jun 01, 2017	63.31	63.74	62.87	63.18	2,099,578	-0.31(-0.49%)
May 31, 2017	64.07	64.41	63.33	63.49	2,924,871	-0.67(-1.05%)
May 30, 2017	63.97	64.38	63.29	64.16	2,438,680	-0.26(-0.41%)
May 26, 2017	65.12	65.79	63.20	64.42	2,897,005	+0.02(+0.03%)
May 25, 2017	64.33	65.15	63.90	64.41	2,075,881	+0.57(+0.89%)
May 24, 2017	64.33	64.48	63.39	63.84	1,439,455	-0.26(-0.41%)
May 23, 2017	64.25	64.60	64.01	64.11	1,332,544	-0.17(-0.27%)
May 22, 2017	63.97	64.36	63.59	64.28	1,865,604	+0.34(+0.53%)
May 19, 2017	63.95	64.73	63.84	63.94	2,114,460	-0.04(-0.06%)
May 18, 2017	64.46	64.61	63.67	63.98	4,582,008	-0.54(-0.84%)
May 17, 2017	66.01	65.67	64.31	64.52	2,619,521	-1.48(-2.25%)
May 16, 2017	66.09	66.20	65.76	66.01	2,097,347	+0.05(+0.07%)
May 15, 2017	65.23	66.01	65.23	65.96	2,268,590	+0.75(+1.14%)
May 12, 2017	65.07	65.22	64.80	65.21	1,274,705	+0.16(+0.25%)
May 11, 2017	64.88	65.13	64.68	65.05	2,167,918	-0.16(-0.24%)
May 10, 2017	64.75	65.41	64.75	65.20	3,288,570	+0.50(+0.77%)
May 09, 2017	65.46	65.55	64.57	64.70	4,300,305	+0.48(+0.75%)
May 08, 2017	64.00	64.24	63.48	64.22	1,419,451	+0.02(+0.03%)
May 05, 2017	63.71	64.28	63.11	64.20	1,227,386	+0.68(+1.07%)
May 04, 2017	63.79	64.14	63.49	63.52	2,773,894	+0.24(+0.38%)
May 03, 2017	62.93	64.38	62.52	63.29	3,752,788	+0.24(+0.38%)
May 02, 2017	62.60	63.83	62.45	63.05	2,697,262	+0.48(+0.76%)
May 01, 2017	61.74	62.90	61.39	62.57	3,616,432	+0.87(+1.41%)
Apr 28, 2017	62.15	62.15	61.39	61.71	2,451,445	-0.44(-0.71%)
Apr 27, 2017	62.52	62.63	61.71	62.15	1,447,093	-0.21(-0.34%)
Apr 26, 2017	62.52	62.86	61.96	62.36	1,912,722	+0.01(+0.01%)
Apr 25, 2017	61.76	62.59	61.50	62.35	2,844,048	+0.36(+0.58%)
Apr 24, 2017	63.04	63.09	61.78	61.99	2,632,953	-0.52(-0.83%)
Apr 21, 2017	62.02	62.67	61.44	62.51	3,330,607	+0.68(+1.10%)
Apr 20, 2017	61.85	62.07	61.33	61.83	3,204,414	+0.20(+0.32%)
Apr 19, 2017	62.38	62.38	61.18	61.63	3,930,877	-0.11(-0.19%)
Apr 18, 2017	62.82	62.93	61.24	61.75	3,823,020	-1.32(-2.09%)
Apr 17, 2017	62.90	63.88	62.90	63.07	2,521,953	+0.40(+0.64%)
Apr 13, 2017	61.99	63.34	61.85	62.66	3,615,202	+0.31(+0.50%)
Apr 12, 2017	60.64	62.86	60.63	62.35	4,379,810	+1.52(+2.49%)
Apr 11, 2017	60.70	61.57	60.23	60.84	3,576,156	-0.35(-0.58%)
Apr 10, 2017	62.16	62.38	60.48	61.19	3,888,452	-0.95(-1.53%)
Apr 07, 2017	60.94	62.41	60.93	62.14	4,861,410	+0.97(+1.59%)
Apr 06, 2017	59.56	61.50	59.42	61.16	11,507,615	+2.37(+4.03%)
Apr 05, 2017	57.31	59.49	57.01	58.80	6,401,953	+1.96(+3.44%)
Apr 04, 2017	56.17	57.84	55.78	56.84	8,537,300	+1.19(+2.13%)
Apr 03, 2017	56.77	58.83	55.50	55.65	42,118,772	-1.02(-1.81%)
Mar 31, 2017	57.88	57.91	56.47	56.68	27,421	-1.27(-2.19%)
Mar 30, 2017	59.22	59.23	57.95	57.95	3,949	-1.47(-2.47%)
Mar 29, 2017	55.90	59.79	55.69	59.41	1,115	+2.90(+5.13%)
Mar 28, 2017	56.47	56.51	56.47	56.51	529	+1.64(+2.98%)
Mar 27, 2017	54.47	54.87	53.91	54.87	1,098	-1.00(-1.79%)
Mar 24, 2017	55.96	55.96	55.87	55.87	2,309	+1.01(+1.83%)
Mar 23, 2017	54.76	54.87	54.68	54.87	368	+1.53(+2.87%)
Mar 22, 2017	53.41	53.50	53.27	53.34	1,881	+0.27(+0.51%)
Mar 21, 2017	54.27	54.27	52.36	53.07	6,649	-1.44(-2.64%)
Mar 20, 2017	54.86	54.89	54.42	54.51	4,650	-0.25(-0.46%)
Mar 17, 2017	55.75	55.75	54.34	54.76	2,891	-1.82(-3.22%)

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.