Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	17.79	18.37	17.74	17.85	3,471,199	+0.15(+0.85%)
Sep 29, 2020	16.98	17.86	16.91	17.70	3,667,082	+0.61(+3.57%)
Sep 28, 2020	16.82	17.34	16.60	17.09	2,909,236	+0.77(+4.72%)
Sep 25, 2020	15.91	16.45	15.82	16.32	2,376,800	+0.14(+0.87%)
Sep 24, 2020	16.00	16.38	15.64	16.18	3,679,781	-0.10(-0.61%)
Sep 23, 2020	17.17	17.40	16.27	16.28	3,448,216	-0.85(-4.96%)
Sep 22, 2020	17.41	17.54	16.57	17.13	3,046,670	-0.19(-1.10%)
Sep 21, 2020	17.93	17.99	17.23	17.32	3,128,442	-1.14(-6.18%)
Sep 18, 2020	18.68	18.70	18.06	18.46	7,785,000	-0.41(-2.17%)
Sep 17, 2020	19.00	19.09	18.64	18.87	2,730,198	-0.54(-2.78%)
Sep 16, 2020	19.85	19.91	19.35	19.41	3,366,350	-0.15(-0.77%)
Sep 15, 2020	20.22	20.28	19.53	19.56	1,718,732	-0.63(-3.12%)
Sep 14, 2020	19.82	20.26	19.70	20.19	2,011,988	+0.64(+3.27%)
Sep 11, 2020	19.56	19.65	19.25	19.55	1,891,900	-0.03(-0.15%)
Sep 10, 2020	20.51	20.56	19.42	19.58	2,385,213	-0.52(-2.59%)
Sep 09, 2020	20.23	20.23	19.30	20.10	2,219,123	+0.14(+0.70%)
Sep 08, 2020	20.20	20.64	19.92	19.96	2,594,756	-0.69(-3.34%)
Sep 04, 2020	21.10	21.44	20.21	20.65	3,655,000	-0.70(-3.28%)
Sep 03, 2020	22.60	22.70	21.16	21.35	4,163,293	-1.02(-4.56%)
Sep 02, 2020	20.09	22.43	19.95	22.37	8,131,387	+2.33(+11.63%)
Sep 01, 2020	19.75	20.06	19.58	20.04	1,992,517	+0.06(+0.30%)
Aug 31, 2020	20.44	20.44	19.94	19.98	2,684,872	-0.58(-2.82%)
Aug 28, 2020	19.96	20.59	19.79	20.56	2,033,600	+0.80(+4.05%)
Aug 27, 2020	19.51	19.84	19.31	19.76	1,864,735	+0.30(+1.54%)
Aug 26, 2020	19.48	19.64	19.02	19.46	1,799,347	+0.25(+1.30%)
Aug 25, 2020	19.16	19.31	18.78	19.21	1,580,976	+0.27(+1.43%)
Aug 24, 2020	18.76	19.06	18.29	18.94	2,029,489	+0.26(+1.39%)
Aug 21, 2020	19.17	19.22	18.55	18.68	1,506,700	-0.45(-2.35%)
Aug 20, 2020	19.42	19.64	19.12	19.13	1,618,259	-0.58(-2.94%)
Aug 19, 2020	19.34	19.90	19.30	19.71	1,984,354	+0.34(+1.76%)
Aug 18, 2020	20.16	20.16	19.28	19.37	2,784,774	-0.78(-3.87%)
Aug 17, 2020	20.51	20.97	20.12	20.15	2,522,145	-0.26(-1.27%)
Aug 14, 2020	19.47	20.72	19.39	20.41	2,713,200	+0.77(+3.92%)
Aug 13, 2020	19.38	19.86	19.27	19.64	2,189,588	+0.04(+0.20%)
Aug 12, 2020	20.08	20.20	19.56	19.60	3,226,849	-0.42(-2.10%)
Aug 11, 2020	20.72	21.19	20.01	20.02	3,624,084	-0.24(-1.18%)
Aug 10, 2020	19.86	20.48	19.86	20.26	3,932,000	+0.36(+1.81%)
Aug 07, 2020	19.00	20.64	18.84	19.90	6,480,400	+1.21(+6.47%)
Aug 06, 2020	18.19	18.86	18.03	18.69	2,859,530	+0.21(+1.14%)
Aug 05, 2020	18.50	18.74	18.31	18.48	2,090,945	+0.24(+1.32%)
Aug 04, 2020	18.23	18.50	18.04	18.24	2,565,980	+0.09(+0.50%)
Aug 03, 2020	17.88	18.71	17.57	18.15	12,474,021	+0.24(+1.34%)
Jul 31, 2020	17.62	17.99	17.35	17.91	2,019,200	+0.15(+0.84%)
Jul 30, 2020	17.36	17.86	16.80	17.76	1,817,710	-0.04(-0.22%)
Jul 29, 2020	17.00	17.89	16.92	17.80	2,761,933	+0.86(+5.08%)
Jul 28, 2020	17.12	17.38	16.92	16.94	1,633,698	-0.19(-1.11%)
Jul 27, 2020	17.09	17.20	16.71	17.13	2,414,937	-0.02(-0.12%)
Jul 24, 2020	17.51	17.71	17.06	17.15	2,027,800	-0.38(-2.17%)
Jul 23, 2020	17.18	17.79	17.16	17.53	2,117,959	+0.25(+1.45%)
Jul 22, 2020	16.91	17.44	16.79	17.28	1,569,931	+0.18(+1.05%)
Jul 21, 2020	17.18	17.61	17.03	17.10	2,312,624	+0.20(+1.18%)
Jul 20, 2020	16.72	17.02	16.43	16.90	1,920,067	+0.09(+0.54%)
Jul 17, 2020	16.72	16.96	16.54	16.81	2,600,200	+0.15(+0.90%)
Jul 16, 2020	16.10	16.94	15.97	16.66	2,932,382	+0.24(+1.46%)
Jul 15, 2020	15.74	16.49	15.72	16.42	3,929,719	+1.01(+6.55%)
Jul 14, 2020	15.34	15.48	15.07	15.41	2,681,807	-0.10(-0.64%)
Jul 13, 2020	15.67	16.01	15.44	15.51	3,319,151	+0.02(+0.13%)
Jul 10, 2020	15.07	15.55	14.92	15.49	3,200,000	+0.33(+2.18%)
Jul 09, 2020	15.35	15.37	14.73	15.16	2,518,413	-0.30(-1.94%)
Jul 08, 2020	15.32	15.54	15.00	15.46	2,846,642	+0.18(+1.18%)
Jul 07, 2020	15.05	15.79	14.95	15.28	5,368,834	-0.01(-0.07%)
Jul 06, 2020	16.51	16.58	15.08	15.29	6,105,350	-0.86(-5.33%)
Jul 02, 2020	16.68	17.06	16.09	16.15	3,522,300	+0.01(+0.06%)

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.