Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.95	15.35	14.00	14.21	29,835,400	-2.36(-14.24%)
May 28, 2020	17.60	17.65	16.33	16.57	6,435,399	-1.11(-6.28%)
May 27, 2020	17.23	17.73	16.31	17.68	5,837,850	+1.32(+8.07%)
May 26, 2020	16.59	16.67	16.20	16.36	5,130,708	+0.88(+5.68%)
May 22, 2020	15.95	15.98	15.06	15.48	5,049,200	-0.37(-2.33%)
May 21, 2020	16.84	16.93	15.80	15.85	2,841,565	-1.13(-6.65%)
May 20, 2020	16.51	17.23	16.48	16.98	4,629,722	+0.82(+5.07%)
May 19, 2020	16.51	16.73	15.78	16.16	2,476,831	-0.57(-3.41%)
May 18, 2020	16.64	17.17	16.51	16.73	4,446,950	+1.45(+9.49%)
May 15, 2020	14.80	15.36	14.52	15.28	5,436,300	+0.13(+0.86%)
May 14, 2020	14.21	15.22	13.65	15.15	3,024,842	+0.49(+3.34%)
May 13, 2020	15.39	15.42	14.39	14.66	4,283,566	-1.16(-7.33%)
May 12, 2020	16.83	17.11	15.81	15.82	2,650,511	-0.88(-5.27%)
May 11, 2020	17.08	17.24	16.35	16.70	2,832,136	-0.95(-5.38%)
May 08, 2020	17.74	17.91	17.19	17.65	2,240,700	+0.32(+1.85%)
May 07, 2020	16.74	17.70	16.69	17.33	6,119,039	+1.12(+6.91%)
May 06, 2020	16.74	17.05	16.09	16.21	2,941,455	-0.32(-1.94%)
May 05, 2020	17.44	17.68	16.48	16.53	2,342,211	-0.06(-0.36%)
May 04, 2020	16.50	16.82	15.88	16.59	1,995,656	-0.20(-1.19%)
May 01, 2020	17.18	17.41	16.31	16.79	2,313,500	-1.34(-7.39%)
Apr 30, 2020	18.20	18.56	17.59	18.13	3,124,320	-0.69(-3.67%)
Apr 29, 2020	19.04	19.33	18.36	18.82	4,961,212	+0.84(+4.67%)
Apr 28, 2020	17.75	18.51	17.47	17.98	5,447,057	+1.11(+6.58%)
Apr 27, 2020	15.89	16.97	15.80	16.87	3,826,213	+0.95(+5.97%)
Apr 24, 2020	15.43	16.24	15.43	15.92	6,691,500	+0.58(+3.78%)
Apr 23, 2020	15.00	15.87	14.94	15.34	4,837,383	+0.63(+4.28%)
Apr 22, 2020	14.92	14.97	14.42	14.71	3,308,827	+0.30(+2.08%)
Apr 21, 2020	14.45	14.84	14.01	14.41	2,952,314	-0.66(-4.38%)
Apr 20, 2020	14.80	15.46	14.52	15.07	3,876,617	-0.26(-1.70%)
Apr 17, 2020	14.07	15.37	14.07	15.33	4,202,200	+1.76(+12.97%)
Apr 16, 2020	14.51	14.56	13.21	13.57	4,012,590	-0.79(-5.50%)
Apr 15, 2020	14.34	14.87	13.61	14.36	5,989,785	-1.02(-6.63%)
Apr 14, 2020	15.85	16.14	15.18	15.38	4,958,341	-0.21(-1.35%)
Apr 13, 2020	16.10	16.24	15.22	15.59	3,984,835	-0.50(-3.11%)
Apr 09, 2020	16.75	17.72	15.80	16.09	5,739,500	+0.29(+1.84%)
Apr 08, 2020	14.30	15.84	14.15	15.80	4,950,796	+1.89(+13.59%)
Apr 07, 2020	14.85	15.70	13.73	13.91	7,387,323	+0.39(+2.88%)
Apr 06, 2020	12.83	13.87	12.64	13.52	7,730,572	+1.85(+15.85%)
Apr 03, 2020	12.43	12.65	11.35	11.67	3,488,800	-0.82(-6.57%)
Apr 02, 2020	11.69	13.09	11.60	12.49	6,126,532	+0.53(+4.43%)
Apr 01, 2020	12.04	12.18	11.50	11.96	5,224,347	-1.09(-8.35%)
Mar 31, 2020	14.56	14.75	12.78	13.05	7,217,039	-1.39(-9.63%)
Mar 30, 2020	14.00	14.86	13.25	14.44	6,187,827	+0.20(+1.40%)
Mar 27, 2020	14.23	14.82	13.50	14.24	5,393,700	-1.07(-6.99%)
Mar 26, 2020	15.75	16.47	14.75	15.31	10,865,140	+0.81(+5.59%)
Mar 25, 2020	15.00	16.70	14.38	14.50	8,539,383	-0.49(-3.27%)
Mar 24, 2020	11.69	15.68	11.69	14.99	8,132,378	+4.36(+41.02%)
Mar 23, 2020	11.25	11.26	10.07	10.63	6,464,512	-0.81(-7.11%)
Mar 20, 2020	12.70	13.69	11.32	11.44	9,659,633	-0.78(-6.42%)
Mar 19, 2020	8.826	13.04	8.659	12.23	7,840,661	+3.10(+33.94%)
Mar 18, 2020	9.110	9.551	7.747	9.130	9,299,409	-0.68(-6.90%)
Mar 17, 2020	11.13	11.17	9.610	9.806	7,866,324	-0.83(-7.83%)
Mar 16, 2020	12.40	13.04	10.58	10.64	7,916,588	-4.21(-28.34%)
Mar 13, 2020	14.50	14.92	12.72	14.85	7,509,071	+1.68(+12.73%)
Mar 12, 2020	14.86	15.03	13.16	13.17	7,421,558	-2.94(-18.26%)
Mar 11, 2020	17.44	17.66	15.77	16.11	15,135,903	+0.00(+0.00%)
Mar 10, 2020	16.49	16.71	14.82	16.11	8,284,300	+0.77(+5.05%)
Mar 09, 2020	17.02	17.80	15.30	15.34	4,828,113	-3.32(-17.81%)
Mar 06, 2020	18.55	19.70	18.35	18.66	8,447,654	-0.90(-4.61%)
Mar 05, 2020	20.88	21.08	19.42	19.56	4,745,045	-2.33(-10.66%)
Mar 04, 2020	22.08	22.48	21.51	21.90	5,459,697	+0.11(+0.50%)
Mar 03, 2020	23.21	23.96	21.41	21.79	4,334,020	-1.48(-6.36%)

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.