Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.74	38.74	37.40	37.92	1,627,128	-0.47(-1.22%)
May 27, 2021	36.63	38.94	36.50	38.39	5,119,943	+1.47(+3.98%)
May 26, 2021	37.01	37.46	36.45	36.92	3,540,776	-0.02(-0.05%)
May 25, 2021	37.50	37.75	36.62	36.94	2,259,009	-0.39(-1.04%)
May 24, 2021	37.52	37.65	36.71	37.33	2,656,362	+0.05(+0.13%)
May 21, 2021	36.99	37.75	36.89	37.28	3,043,684	+0.45(+1.22%)
May 20, 2021	36.98	37.17	36.00	36.83	2,066,591	-0.10(-0.27%)
May 19, 2021	36.11	37.00	35.50	36.93	3,416,796	+0.17(+0.46%)
May 18, 2021	36.70	37.12	36.44	36.76	1,969,337	+0.00(+0.00%)
May 17, 2021	36.58	36.90	36.02	36.76	1,879,733	-0.10(-0.27%)
May 14, 2021	36.00	36.96	35.70	36.86	2,073,157	+1.35(+3.80%)
May 13, 2021	33.97	35.71	33.86	35.51	2,596,419	+1.67(+4.93%)
May 12, 2021	33.81	34.37	33.31	33.84	4,034,671	-0.19(-0.56%)
May 11, 2021	33.67	34.48	33.27	34.03	3,091,422	-0.49(-1.42%)
May 10, 2021	34.44	35.30	34.30	34.52	1,775,955	+0.02(+0.06%)
May 07, 2021	33.46	34.71	33.33	34.50	1,859,044	+0.70(+2.07%)
May 06, 2021	33.82	33.85	32.87	33.80	1,965,845	+0.06(+0.18%)
May 05, 2021	33.38	33.79	32.90	33.74	2,384,022	+1.04(+3.18%)
May 04, 2021	33.53	33.77	32.54	32.70	2,674,090	-0.97(-2.88%)
May 03, 2021	33.21	33.86	33.02	33.67	1,690,050	+0.76(+2.31%)
Apr 30, 2021	33.07	33.28	32.67	32.91	1,822,100	-0.52(-1.56%)
Apr 29, 2021	32.03	33.63	32.00	33.43	3,154,297	+1.55(+4.86%)
Apr 28, 2021	32.11	32.24	31.71	31.88	1,427,322	-0.02(-0.06%)
Apr 27, 2021	31.61	31.99	31.19	31.90	1,162,636	+0.25(+0.79%)
Apr 26, 2021	32.09	32.34	31.59	31.65	1,113,086	-0.22(-0.69%)
Apr 23, 2021	31.28	32.00	31.11	31.87	1,403,700	+0.58(+1.85%)
Apr 22, 2021	31.76	31.95	31.11	31.29	1,417,737	-0.44(-1.39%)
Apr 21, 2021	30.85	31.82	30.80	31.73	1,535,337	+0.69(+2.22%)
Apr 20, 2021	31.70	31.76	30.66	31.04	1,855,802	-0.60(-1.90%)
Apr 19, 2021	31.51	31.81	31.31	31.64	1,717,086	-0.01(-0.03%)
Apr 16, 2021	32.12	32.24	31.43	31.65	1,426,500	-0.31(-0.97%)
Apr 15, 2021	32.01	32.45	31.52	31.96	1,622,895	+0.18(+0.57%)
Apr 14, 2021	31.10	32.39	31.10	31.78	2,900,560	+0.63(+2.02%)
Apr 13, 2021	32.14	32.25	31.05	31.15	3,060,204	-1.14(-3.53%)
Apr 12, 2021	31.59	32.29	31.38	32.29	2,509,332	+0.85(+2.70%)
Apr 09, 2021	31.40	31.68	30.98	31.44	1,559,200	-0.02(-0.06%)
Apr 08, 2021	31.23	31.49	30.56	31.46	1,565,134	+0.26(+0.83%)
Apr 07, 2021	31.21	31.65	30.78	31.20	2,455,802	-0.05(-0.16%)
Apr 06, 2021	31.53	31.87	31.16	31.25	1,615,455	-0.60(-1.88%)
Apr 05, 2021	30.82	32.04	30.76	31.85	2,333,862	+1.02(+3.31%)
Apr 01, 2021	31.39	31.47	30.61	30.83	2,241,500	-0.43(-1.38%)
Mar 31, 2021	31.35	31.94	31.10	31.26	5,132,129	+0.12(+0.39%)
Mar 30, 2021	29.80	31.25	29.50	31.14	4,822,217	+2.60(+9.11%)
Mar 29, 2021	28.36	28.93	28.19	28.54	2,218,671	+0.15(+0.53%)
Mar 26, 2021	27.64	28.45	27.51	28.39	2,857,900	+1.03(+3.76%)
Mar 25, 2021	26.08	27.48	25.80	27.36	1,876,367	+1.01(+3.83%)
Mar 24, 2021	26.73	27.37	26.34	26.35	1,552,945	-0.11(-0.42%)
Mar 23, 2021	27.59	27.69	26.18	26.46	3,038,720	-1.26(-4.55%)
Mar 22, 2021	28.10	28.10	27.51	27.72	1,846,597	-0.31(-1.11%)
Mar 19, 2021	28.02	28.47	27.57	28.03	3,100,400	-0.13(-0.46%)
Mar 18, 2021	28.57	29.36	28.01	28.16	2,815,718	-0.50(-1.74%)
Mar 17, 2021	28.00	28.78	27.91	28.66	1,725,469	+0.37(+1.31%)
Mar 16, 2021	29.37	29.37	28.03	28.29	1,730,630	-1.14(-3.87%)
Mar 15, 2021	29.00	29.55	28.95	29.43	1,154,530	+0.41(+1.41%)
Mar 12, 2021	28.73	29.49	28.73	29.02	1,386,600	+0.22(+0.76%)
Mar 11, 2021	28.88	29.43	28.69	28.80	1,973,484	-0.20(-0.69%)
Mar 10, 2021	28.23	29.09	28.12	29.00	2,137,801	+0.75(+2.65%)
Mar 09, 2021	28.37	28.82	27.91	28.25	2,907,083	+0.23(+0.82%)
Mar 08, 2021	27.55	28.68	27.47	28.02	4,417,374	+0.73(+2.67%)
Mar 05, 2021	26.26	27.33	25.49	27.29	3,971,500	+1.43(+5.53%)
Mar 04, 2021	26.29	26.90	25.30	25.86	2,723,868	-0.36(-1.37%)
Mar 03, 2021	25.85	26.48	25.74	26.22	1,754,245	+0.51(+1.98%)
Mar 02, 2021	25.75	26.10	25.66	25.71	1,445,261	-0.25(-0.96%)

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.