Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	35.87	36.98	35.79	36.39	1,339,351	+0.38(+1.06%)
Nov 27, 2019	35.86	36.73	35.76	36.01	2,670,394	+0.33(+0.93%)
Nov 26, 2019	35.77	35.78	35.14	35.68	9,048,067	-0.35(-0.97%)
Nov 25, 2019	34.97	36.05	34.62	36.03	3,812,868	+1.09(+3.12%)
Nov 22, 2019	34.87	35.08	34.47	34.94	2,020,207	+0.22(+0.65%)
Nov 21, 2019	35.08	35.11	34.42	34.72	3,220,090	-0.27(-0.78%)
Nov 20, 2019	35.54	35.60	34.42	34.99	5,156,368	-1.06(-2.95%)
Nov 19, 2019	36.41	36.42	35.68	36.05	3,192,906	-0.07(-0.19%)
Nov 18, 2019	36.17	36.35	35.55	36.12	4,879,697	-0.18(-0.48%)
Nov 15, 2019	35.33	36.56	35.21	36.30	6,816,968	+1.37(+3.91%)
Nov 14, 2019	33.83	34.99	33.58	34.93	6,696,024	+1.20(+3.55%)
Nov 13, 2019	34.03	34.85	33.15	33.73	10,381,628	-0.63(-1.84%)
Nov 12, 2019	30.68	34.44	30.10	34.37	18,814,996	+5.70(+19.90%)
Nov 11, 2019	29.03	29.41	28.44	28.66	6,615,684	-0.66(-2.26%)
Nov 08, 2019	28.68	29.38	28.29	29.33	5,996,413	+0.53(+1.83%)
Nov 07, 2019	28.78	29.44	28.66	28.80	3,263,665	+0.47(+1.65%)
Nov 06, 2019	28.74	29.14	28.13	28.33	3,927,222	-0.57(-1.96%)
Nov 05, 2019	29.04	29.61	28.73	28.90	7,534,364	+0.08(+0.27%)
Nov 04, 2019	28.24	29.03	27.77	28.82	3,811,267	+1.16(+4.19%)
Nov 01, 2019	27.05	27.83	26.99	27.66	2,810,401	+0.68(+2.53%)
Oct 31, 2019	27.05	27.05	26.30	26.98	1,968,924	-0.02(-0.07%)
Oct 30, 2019	27.26	27.29	26.37	27.00	2,319,994	-0.17(-0.61%)
Oct 29, 2019	27.22	27.39	26.87	27.16	1,934,248	-0.22(-0.82%)
Oct 28, 2019	27.69	28.06	27.30	27.39	2,036,258	-0.21(-0.78%)
Oct 25, 2019	26.67	27.63	26.66	27.60	2,396,739	+0.88(+3.28%)
Oct 24, 2019	27.39	27.65	26.50	26.72	3,128,764	-0.56(-2.04%)
Oct 23, 2019	26.90	27.40	26.41	27.28	2,492,083	+0.24(+0.90%)
Oct 22, 2019	26.81	27.17	26.37	27.04	2,154,928	+0.21(+0.80%)
Oct 21, 2019	26.25	27.18	26.16	26.82	4,487,618	+1.04(+4.05%)
Oct 18, 2019	27.18	27.29	25.78	25.78	6,066,160	-1.42(-5.23%)
Oct 17, 2019	27.28	27.64	26.64	27.20	6,005,945	+0.03(+0.11%)
Oct 16, 2019	28.30	28.35	27.15	27.17	4,762,954	-1.10(-3.90%)
Oct 15, 2019	27.48	28.42	27.37	28.27	3,461,646	+0.88(+3.20%)
Oct 14, 2019	27.16	27.49	26.57	27.40	5,683,994	+0.07(+0.25%)
Oct 11, 2019	26.46	27.91	26.34	27.33	4,669,164	+1.40(+5.42%)
Oct 10, 2019	25.89	26.38	25.74	25.92	2,955,914	+0.20(+0.76%)
Oct 09, 2019	26.06	26.15	25.64	25.73	3,140,383	+0.06(+0.23%)
Oct 08, 2019	25.78	26.05	25.37	25.67	4,822,561	-0.60(-2.30%)
Oct 07, 2019	26.51	27.22	26.27	26.27	7,863,455	-0.31(-1.17%)
Oct 04, 2019	26.61	26.85	26.15	26.59	7,056,057	+0.03(+0.11%)
Oct 03, 2019	26.42	26.67	25.87	26.56	4,878,613	+0.15(+0.55%)
Oct 02, 2019	27.05	27.42	26.40	26.41	5,402,408	-0.97(-3.53%)
Oct 01, 2019	28.94	29.00	27.35	27.38	6,810,506	-1.38(-4.81%)
Sep 30, 2019	29.03	29.26	28.51	28.76	4,797,512	-0.27(-0.94%)
Sep 27, 2019	29.15	29.73	28.83	29.03	2,547,721	+0.17(+0.57%)
Sep 26, 2019	29.38	29.39	28.44	28.87	5,338,317	-1.30(-4.30%)
Sep 25, 2019	30.13	30.44	29.45	30.16	2,825,426	+0.05(+0.16%)
Sep 24, 2019	31.57	31.57	29.89	30.12	4,809,552	-1.12(-3.59%)
Sep 23, 2019	30.76	31.33	30.68	31.24	7,796,169	+0.21(+0.69%)
Sep 20, 2019	31.61	31.93	30.81	31.02	12,213,658	-0.39(-1.24%)
Sep 19, 2019	31.44	32.11	31.20	31.41	4,419,202	+0.19(+0.59%)
Sep 18, 2019	31.24	31.58	30.56	31.23	5,999,039	-0.30(-0.96%)
Sep 17, 2019	32.12	32.15	31.08	31.53	3,878,453	-0.89(-2.74%)
Sep 16, 2019	31.53	33.04	31.53	32.42	6,120,728	+0.54(+1.68%)
Sep 13, 2019	32.29	33.25	31.71	31.88	6,811,839	+0.21(+0.68%)
Sep 12, 2019	32.95	33.07	29.35	31.67	25,711,550	-3.91(-10.99%)
Sep 11, 2019	35.26	35.61	33.96	35.58	3,026,193	+0.45(+1.28%)
Sep 10, 2019	33.95	35.18	33.92	35.13	5,779,298	+1.04(+3.06%)
Sep 09, 2019	33.55	34.63	33.41	34.08	5,625,615	+0.81(+2.43%)
Sep 06, 2019	33.45	33.64	32.98	33.27	3,644,086	+0.09(+0.26%)
Sep 05, 2019	31.98	33.39	31.98	33.19	6,557,895	+1.62(+5.13%)
Sep 04, 2019	31.33	31.63	31.06	31.57	2,786,634	+0.82(+2.66%)

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.