Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	18.10	18.44	17.59	18.42	2,875,700	+0.17(+0.93%)
Oct 29, 2020	17.50	18.45	17.36	18.25	2,894,983	+0.61(+3.46%)
Oct 28, 2020	17.30	17.94	16.88	17.64	3,335,610	-0.21(-1.18%)
Oct 27, 2020	18.66	18.89	17.81	17.85	1,799,009	-0.79(-4.24%)
Oct 26, 2020	19.36	19.45	18.38	18.64	2,279,536	-1.20(-6.05%)
Oct 23, 2020	20.10	20.15	19.51	19.84	1,646,300	-0.10(-0.50%)
Oct 22, 2020	19.90	20.07	19.50	19.94	1,170,170	+0.10(+0.50%)
Oct 21, 2020	19.99	20.15	19.64	19.84	1,125,384	-0.17(-0.85%)
Oct 20, 2020	20.06	20.44	19.89	20.01	1,492,787	+0.12(+0.60%)
Oct 19, 2020	20.59	20.77	19.79	19.89	1,793,311	-0.70(-3.40%)
Oct 16, 2020	20.29	20.82	20.13	20.59	1,684,600	+0.41(+2.03%)
Oct 15, 2020	19.60	20.21	19.44	20.18	1,734,357	+0.21(+1.05%)
Oct 14, 2020	20.26	21.02	19.96	19.97	2,312,487	-0.24(-1.19%)
Oct 13, 2020	20.04	20.49	20.00	20.21	2,149,728	+0.03(+0.15%)
Oct 12, 2020	20.07	20.20	19.81	20.18	1,646,464	+0.13(+0.65%)
Oct 09, 2020	20.30	20.37	19.95	20.05	2,255,800	+0.06(+0.30%)
Oct 08, 2020	18.77	20.17	18.61	19.99	3,843,881	+1.55(+8.41%)
Oct 07, 2020	18.01	18.45	17.99	18.44	2,029,207	+0.55(+3.07%)
Oct 06, 2020	18.92	19.20	17.81	17.89	1,808,031	-0.82(-4.38%)
Oct 05, 2020	18.75	18.88	18.41	18.71	1,325,970	+0.35(+1.91%)
Oct 02, 2020	18.04	18.59	17.85	18.36	2,685,300	-0.45(-2.39%)
Oct 01, 2020	18.08	18.82	18.04	18.81	2,817,655	+0.96(+5.38%)
Sep 30, 2020	17.79	18.37	17.74	17.85	3,471,199	+0.15(+0.85%)
Sep 29, 2020	16.98	17.86	16.91	17.70	3,667,082	+0.61(+3.57%)
Sep 28, 2020	16.82	17.34	16.60	17.09	2,909,236	+0.77(+4.72%)
Sep 25, 2020	15.91	16.45	15.82	16.32	2,376,800	+0.14(+0.87%)
Sep 24, 2020	16.00	16.38	15.64	16.18	3,679,781	-0.10(-0.61%)
Sep 23, 2020	17.17	17.40	16.27	16.28	3,448,216	-0.85(-4.96%)
Sep 22, 2020	17.41	17.54	16.57	17.13	3,046,670	-0.19(-1.10%)
Sep 21, 2020	17.93	17.99	17.23	17.32	3,128,442	-1.14(-6.18%)
Sep 18, 2020	18.68	18.70	18.06	18.46	7,785,000	-0.41(-2.17%)
Sep 17, 2020	19.00	19.09	18.64	18.87	2,730,198	-0.54(-2.78%)
Sep 16, 2020	19.85	19.91	19.35	19.41	3,366,350	-0.15(-0.77%)
Sep 15, 2020	20.22	20.28	19.53	19.56	1,718,732	-0.63(-3.12%)
Sep 14, 2020	19.82	20.26	19.70	20.19	2,011,988	+0.64(+3.27%)
Sep 11, 2020	19.56	19.65	19.25	19.55	1,891,900	-0.03(-0.15%)
Sep 10, 2020	20.51	20.56	19.42	19.58	2,385,213	-0.52(-2.59%)
Sep 09, 2020	20.23	20.23	19.30	20.10	2,219,123	+0.14(+0.70%)
Sep 08, 2020	20.20	20.64	19.92	19.96	2,594,756	-0.69(-3.34%)
Sep 04, 2020	21.10	21.44	20.21	20.65	3,655,000	-0.70(-3.28%)
Sep 03, 2020	22.60	22.70	21.16	21.35	4,163,293	-1.02(-4.56%)
Sep 02, 2020	20.09	22.43	19.95	22.37	8,131,387	+2.33(+11.63%)
Sep 01, 2020	19.75	20.06	19.58	20.04	1,992,517	+0.06(+0.30%)
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%)

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.