Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.37	53.43	52.37	53.43	2,966,081	+1.31(+2.51%)
Jun 27, 2019	52.06	52.59	52.00	52.12	2,293,752	+0.17(+0.34%)
Jun 26, 2019	52.53	52.94	51.57	51.95	3,018,596	-0.38(-0.72%)
Jun 25, 2019	52.36	52.65	52.06	52.32	2,519,523	+0.07(+0.13%)
Jun 24, 2019	52.68	52.94	52.09	52.26	2,958,740	-0.48(-0.92%)
Jun 21, 2019	52.46	52.94	52.07	52.74	4,897,261	+0.03(+0.06%)
Jun 20, 2019	52.37	53.15	51.94	52.71	4,017,572	+1.26(+2.45%)
Jun 19, 2019	51.80	52.17	50.97	51.45	4,767,672	-0.17(-0.34%)
Jun 18, 2019	50.77	52.64	50.56	51.63	4,239,991	+1.35(+2.68%)
Jun 17, 2019	50.12	50.83	50.12	50.28	3,748,802	+0.17(+0.35%)
Jun 14, 2019	49.46	50.54	49.32	50.11	3,704,221	+0.27(+0.54%)
Jun 13, 2019	49.05	50.16	49.05	49.83	3,132,059	+1.22(+2.51%)
Jun 12, 2019	48.83	49.22	48.34	48.61	1,820,358	-0.53(-1.08%)
Jun 11, 2019	49.14	49.45	48.63	49.15	2,796,566	+0.45(+0.91%)
Jun 10, 2019	48.00	49.05	48.00	48.70	2,927,068	+1.06(+2.22%)
Jun 07, 2019	47.02	48.17	46.91	47.64	4,794,245	+0.80(+1.72%)
Jun 06, 2019	46.58	46.97	46.20	46.84	2,048,206	+0.49(+1.07%)
Jun 05, 2019	47.23	47.57	46.13	46.35	2,304,893	-0.51(-1.10%)
Jun 04, 2019	45.77	46.89	45.24	46.86	4,113,207	+1.88(+4.18%)
Jun 03, 2019	45.78	46.16	44.81	44.98	3,441,850	-0.87(-1.89%)
May 31, 2019	46.82	46.83	45.66	45.85	4,178,866	-1.77(-3.73%)
May 30, 2019	48.10	48.52	47.48	47.62	3,722,524	-0.31(-0.64%)
May 29, 2019	49.31	49.31	47.61	47.93	5,912,969	-1.65(-3.33%)
May 28, 2019	51.11	51.20	49.15	49.58	4,900,895	-1.61(-3.15%)
May 24, 2019	51.22	52.65	50.40	51.19	8,258,087	+1.06(+2.12%)
May 23, 2019	51.77	51.79	49.92	50.13	3,645,840	-2.24(-4.27%)
May 22, 2019	52.94	53.43	52.37	52.37	3,284,415	-0.91(-1.70%)
May 21, 2019	53.21	53.48	52.84	53.27	4,491,510	+0.56(+1.06%)
May 20, 2019	53.48	53.77	52.49	52.72	3,777,227	-1.61(-2.96%)
May 17, 2019	54.88	56.14	54.26	54.33	2,098,350	-1.28(-2.31%)
May 16, 2019	55.45	55.92	55.16	55.61	2,075,513	+0.26(+0.47%)
May 15, 2019	54.74	55.64	54.60	55.35	1,810,217	+0.38(+0.68%)
May 14, 2019	54.08	55.55	54.03	54.97	1,790,178	+0.98(+1.82%)
May 13, 2019	55.56	55.93	53.97	53.99	3,068,310	-2.94(-5.17%)
May 10, 2019	56.95	57.38	56.01	56.93	2,082,796	-0.40(-0.69%)
May 09, 2019	57.40	57.77	56.30	57.33	2,729,650	-0.83(-1.43%)
May 08, 2019	58.35	58.64	57.93	58.15	981,189	-0.55(-0.94%)
May 07, 2019	59.65	59.80	58.19	58.70	1,548,199	-1.55(-2.58%)
May 06, 2019	59.60	60.43	58.67	60.26	1,721,535	-0.51(-0.84%)
May 03, 2019	62.02	62.21	60.35	60.77	1,741,142	-1.45(-2.33%)
May 02, 2019	63.63	63.98	62.07	62.22	1,336,933	-1.28(-2.02%)
May 01, 2019	63.65	64.70	63.34	63.50	1,011,003	+0.10(+0.15%)
Apr 30, 2019	63.41	63.52	62.48	63.40	1,136,049	+0.23(+0.37%)
Apr 29, 2019	62.69	63.50	62.61	63.17	850,469	+0.48(+0.77%)
Apr 26, 2019	62.05	63.01	62.05	62.69	858,024	+0.64(+1.03%)
Apr 25, 2019	62.55	62.55	61.40	62.05	777,775	-0.56(-0.89%)
Apr 24, 2019	63.57	63.57	62.22	62.61	908,506	-0.91(-1.43%)
Apr 23, 2019	62.49	64.00	62.22	63.52	1,308,698	+1.21(+1.93%)
Apr 22, 2019	61.94	62.34	61.77	62.31	878,283	+0.03(+0.05%)
Apr 18, 2019	62.82	62.88	61.64	62.28	1,496,333	-0.60(-0.95%)
Apr 17, 2019	63.87	63.87	62.81	62.88	1,360,189	-0.76(-1.20%)
Apr 16, 2019	63.55	63.99	63.39	63.64	1,084,929	+0.23(+0.37%)
Apr 15, 2019	64.31	64.31	62.95	63.41	1,085,030	-0.22(-0.35%)
Apr 12, 2019	62.61	63.70	62.46	63.63	1,602,821	+1.36(+2.18%)
Apr 11, 2019	62.55	62.83	62.16	62.27	1,140,414	+0.16(+0.26%)
Apr 10, 2019	61.62	62.12	61.25	62.11	2,114,929	+0.77(+1.26%)
Apr 09, 2019	62.26	62.26	61.23	61.34	1,875,264	-1.00(-1.61%)
Apr 08, 2019	62.94	63.23	62.22	62.34	1,139,693	-0.78(-1.24%)
Apr 05, 2019	62.44	63.23	62.44	63.12	1,342,666	+0.70(+1.13%)
Apr 04, 2019	63.23	63.42	62.39	62.42	1,062,420	-0.55(-0.87%)
Apr 03, 2019	62.37	63.46	62.28	62.97	1,751,271	+1.06(+1.71%)
Apr 02, 2019	63.30	63.39	61.86	61.91	2,551,875	-1.40(-2.21%)

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.