Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	64.40	64.40	63.29	63.33	2,009,171	-1.03(-1.60%)
Feb 27, 2019	64.45	64.63	63.89	64.36	1,140,520	-0.24(-0.37%)
Feb 26, 2019	64.29	64.70	63.91	64.60	2,710,898	+0.24(+0.37%)
Feb 25, 2019	64.83	65.22	64.22	64.36	1,435,750	+0.25(+0.39%)
Feb 22, 2019	63.89	64.11	63.55	64.11	1,970,715	+0.54(+0.85%)
Feb 21, 2019	64.04	64.18	63.35	63.57	1,378,636	-0.32(-0.50%)
Feb 20, 2019	63.48	64.65	63.00	63.89	2,216,140	+0.59(+0.93%)
Feb 19, 2019	62.70	63.61	62.32	63.30	3,166,320	+0.36(+0.57%)
Feb 15, 2019	63.43	63.45	61.40	62.95	3,839,722	+0.16(+0.26%)
Feb 14, 2019	64.49	64.88	62.77	62.78	6,712,086	-1.84(-2.84%)
Feb 13, 2019	64.74	65.21	64.49	64.62	1,536,549	+0.14(+0.22%)
Feb 12, 2019	64.96	64.99	63.80	64.47	3,486,681	-0.18(-0.28%)
Feb 11, 2019	66.24	66.78	64.56	64.66	3,544,863	-1.89(-2.85%)
Feb 08, 2019	63.46	66.70	63.41	66.55	5,461,740	+4.42(+7.12%)
Feb 07, 2019	62.66	62.73	61.05	62.13	2,098,811	-0.85(-1.34%)
Feb 06, 2019	62.26	63.21	62.08	62.97	1,857,042	+0.75(+1.21%)
Feb 05, 2019	62.45	62.75	62.13	62.22	1,364,344	-0.05(-0.08%)
Feb 04, 2019	62.41	62.41	61.56	62.27	1,155,860	-0.33(-0.52%)
Feb 01, 2019	61.91	62.97	61.90	62.60	2,240,167	+0.94(+1.53%)
Jan 31, 2019	61.57	61.95	61.30	61.66	1,595,089	-0.06(-0.09%)
Jan 30, 2019	60.21	61.76	59.79	61.71	2,458,083	+1.65(+2.75%)
Jan 29, 2019	60.57	60.82	59.94	60.06	1,000,452	-0.44(-0.73%)
Jan 28, 2019	59.96	60.52	59.86	60.50	1,408,231	-0.40(-0.66%)
Jan 25, 2019	60.53	61.15	60.14	60.91	1,974,458	+1.17(+1.96%)
Jan 24, 2019	59.84	60.85	59.36	59.73	4,455,705	+0.10(+0.16%)
Jan 23, 2019	59.83	60.61	58.67	59.64	1,476,651	+0.19(+0.32%)
Jan 22, 2019	60.01	60.20	58.91	59.44	1,539,432	-0.77(-1.28%)
Jan 18, 2019	60.10	60.69	59.66	60.21	3,022,629	+0.65(+1.10%)
Jan 17, 2019	58.81	59.81	58.44	59.56	951,720	+0.61(+1.03%)
Jan 16, 2019	58.45	59.23	57.80	58.95	1,917,567	+0.58(+0.99%)
Jan 15, 2019	58.13	58.48	57.59	58.38	1,893,403	+0.47(+0.81%)
Jan 14, 2019	57.94	58.31	57.27	57.91	2,249,339	-0.83(-1.41%)
Jan 11, 2019	57.87	58.75	57.55	58.73	1,807,650	+0.43(+0.74%)
Jan 10, 2019	56.52	58.42	56.24	58.30	2,358,356	+1.38(+2.43%)
Jan 09, 2019	57.03	57.68	56.39	56.92	3,966,093	+0.03(+0.05%)
Jan 08, 2019	55.73	57.59	54.91	56.89	3,072,487	+1.73(+3.14%)
Jan 07, 2019	52.41	55.80	52.24	55.16	8,437,244	+0.04(+0.07%)
Jan 04, 2019	53.44	55.26	53.22	55.12	3,739,782	+2.51(+4.77%)
Jan 03, 2019	52.03	53.63	51.83	52.61	3,681,807	+0.21(+0.40%)
Jan 02, 2019	50.27	52.91	50.12	52.40	2,597,418	+1.27(+2.48%)
Dec 31, 2018	51.07	51.44	50.27	51.13	1,834,272	+0.21(+0.42%)
Dec 28, 2018	51.39	51.69	50.18	50.92	2,251,815	-0.47(-0.92%)
Dec 27, 2018	49.50	51.39	49.45	51.39	2,722,847	+1.26(+2.51%)
Dec 26, 2018	48.46	50.16	47.30	50.13	3,301,737	+2.02(+4.20%)
Dec 24, 2018	48.40	49.10	47.65	48.11	1,454,377	-0.43(-0.89%)
Dec 21, 2018	50.57	50.98	48.49	48.54	5,032,967	-2.17(-4.29%)
Dec 20, 2018	51.68	52.14	49.78	50.71	3,125,233	-1.28(-2.46%)
Dec 19, 2018	53.15	54.36	51.57	51.99	3,038,740	-1.07(-2.01%)
Dec 18, 2018	53.77	54.27	52.68	53.06	2,935,894	-0.30(-0.56%)
Dec 17, 2018	54.24	55.19	52.85	53.36	2,897,853	-1.22(-2.24%)
Dec 14, 2018	55.30	55.94	54.28	54.58	1,901,454	-1.27(-2.27%)
Dec 13, 2018	56.04	56.34	55.25	55.85	2,966,952	-0.07(-0.12%)
Dec 12, 2018	56.74	57.20	55.81	55.92	2,957,064	-0.18(-0.33%)
Dec 11, 2018	57.47	57.57	55.61	56.10	2,851,600	-0.50(-0.88%)
Dec 10, 2018	56.70	57.18	55.55	56.60	2,192,000	-0.07(-0.12%)
Dec 07, 2018	58.21	58.61	56.36	56.67	4,044,281	-1.53(-2.63%)
Dec 06, 2018	58.29	58.53	56.95	58.19	4,276,876	-1.45(-2.43%)
Dec 04, 2018	60.57	61.56	59.36	59.65	2,794,359	-1.23(-2.02%)

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.