Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.66	35.58	34.66	35.22	2,875,960	+0.14(+0.40%)
May 27, 2022	34.21	35.96	34.21	35.08	2,323,673	+0.92(+2.69%)
May 26, 2022	29.65	34.27	29.51	34.16	5,632,680	+4.71(+15.99%)
May 25, 2022	29.29	29.69	28.91	29.45	3,774,798	+0.01(+0.03%)
May 24, 2022	29.79	29.91	28.72	29.44	2,163,060	-0.62(-2.06%)
May 23, 2022	30.17	30.42	29.69	30.06	1,714,053	+0.46(+1.55%)
May 20, 2022	30.03	30.32	28.97	29.60	2,284,912	-0.04(-0.13%)
May 19, 2022	28.73	30.07	28.65	29.64	2,185,159	+0.50(+1.72%)
May 18, 2022	30.20	30.41	28.62	29.14	2,305,962	-1.55(-5.05%)
May 17, 2022	30.28	30.78	30.17	30.69	2,214,843	+1.06(+3.58%)
May 16, 2022	29.45	30.06	29.16	29.63	1,675,338	-0.04(-0.13%)
May 13, 2022	28.52	29.91	28.46	29.67	2,328,798	+1.55(+5.51%)
May 12, 2022	27.57	28.28	27.28	28.12	2,374,649	+0.57(+2.07%)
May 11, 2022	28.34	28.89	27.40	27.55	2,330,557	-0.74(-2.62%)
May 10, 2022	28.46	28.74	27.43	28.29	1,988,517	+0.10(+0.35%)
May 09, 2022	28.85	29.06	27.83	28.19	4,884,282	-1.23(-4.18%)
May 06, 2022	29.65	29.82	28.75	29.42	1,320,575	-0.31(-1.04%)
May 05, 2022	30.31	30.69	29.13	29.73	1,535,582	-1.16(-3.76%)
May 04, 2022	30.07	30.89	29.80	30.89	2,391,804	+1.00(+3.35%)
May 03, 2022	29.50	30.40	29.46	29.89	1,517,803	+0.52(+1.77%)
May 02, 2022	28.68	29.39	28.50	29.37	1,486,451	+0.67(+2.33%)
Apr 29, 2022	29.51	29.93	28.63	28.70	1,792,571	-0.88(-2.97%)
Apr 28, 2022	29.30	29.66	28.54	29.58	2,271,796	+0.73(+2.53%)
Apr 27, 2022	29.14	29.88	28.68	28.85	1,996,381	-0.31(-1.06%)
Apr 26, 2022	29.72	29.92	29.11	29.16	1,714,151	-0.98(-3.25%)
Apr 25, 2022	29.06	30.14	28.81	30.14	2,218,625	+0.71(+2.41%)
Apr 22, 2022	30.59	30.67	29.39	29.43	1,458,724	-1.28(-4.17%)
Apr 21, 2022	31.81	32.07	30.64	30.71	1,389,549	-1.18(-3.70%)
Apr 20, 2022	31.65	32.63	31.50	31.89	1,375,408	+0.48(+1.53%)
Apr 19, 2022	31.25	31.91	31.06	31.41	1,688,519	+0.22(+0.71%)
Apr 18, 2022	31.13	31.64	30.98	31.19	1,632,432	-0.06(-0.19%)
Apr 14, 2022	31.20	31.73	31.03	31.25	1,267,441	+0.24(+0.77%)
Apr 13, 2022	30.54	31.07	30.36	31.01	834,028	+0.31(+1.01%)
Apr 12, 2022	31.04	31.55	30.69	30.70	1,041,048	-0.18(-0.58%)
Apr 11, 2022	30.52	31.40	30.52	30.88	1,560,679	+0.17(+0.55%)
Apr 08, 2022	30.41	31.21	29.98	30.71	1,850,612	+0.30(+0.99%)
Apr 07, 2022	30.36	30.69	29.85	30.41	1,509,509	+0.01(+0.03%)
Apr 06, 2022	30.40	30.84	30.06	30.40	2,023,122	-0.37(-1.20%)
Apr 05, 2022	31.85	31.85	30.47	30.77	1,712,135	-1.09(-3.42%)
Apr 04, 2022	31.27	32.22	31.24	31.86	2,481,571	+0.51(+1.63%)
Apr 01, 2022	32.62	32.80	31.00	31.35	1,820,884	-1.28(-3.92%)
Mar 31, 2022	32.83	33.20	32.63	32.63	1,466,686	-0.47(-1.42%)
Mar 30, 2022	33.78	34.12	32.83	33.10	1,405,325	-0.83(-2.45%)
Mar 29, 2022	33.15	34.13	32.94	33.93	1,195,962	+1.00(+3.04%)
Mar 28, 2022	33.33	33.44	32.56	32.93	1,379,506	-0.61(-1.82%)
Mar 25, 2022	32.96	33.66	32.80	33.54	1,510,598	+0.77(+2.35%)
Mar 24, 2022	32.51	33.17	32.20	32.77	1,708,581	+0.50(+1.55%)
Mar 23, 2022	33.14	33.23	31.97	32.27	1,605,185	-1.19(-3.56%)
Mar 22, 2022	33.06	33.65	32.98	33.46	1,805,980	+0.47(+1.42%)
Mar 21, 2022	33.29	33.72	32.70	32.99	1,630,480	-0.21(-0.63%)
Mar 18, 2022	32.50	33.28	32.18	33.20	4,438,110	+0.59(+1.81%)
Mar 17, 2022	32.32	32.71	32.00	32.61	2,113,921	-0.15(-0.46%)
Mar 16, 2022	31.62	33.18	31.62	32.76	2,699,762	+1.64(+5.27%)
Mar 15, 2022	30.68	31.31	30.36	31.12	2,727,236	+0.62(+2.03%)
Mar 14, 2022	30.87	31.22	30.46	30.50	1,957,462	-0.06(-0.20%)
Mar 11, 2022	30.51	31.06	30.26	30.56	1,822,170	+0.45(+1.49%)
Mar 10, 2022	29.61	30.23	29.41	30.11	3,337,582	+0.13(+0.43%)
Mar 09, 2022	30.69	30.94	29.97	29.98	3,548,587	-0.88(-2.85%)
Mar 08, 2022	29.23	31.41	29.03	30.86	2,949,131	+1.91(+6.60%)
Mar 07, 2022	29.86	30.03	28.93	28.95	2,849,228	-1.05(-3.50%)
Mar 04, 2022	30.72	30.86	29.49	30.00	4,499,476	-1.34(-4.28%)
Mar 03, 2022	31.78	32.08	30.84	31.34	3,663,161	-0.27(-0.85%)
Mar 02, 2022	29.90	31.71	29.90	31.61	5,753,260	+1.52(+5.05%)

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.