Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.62	25.15	24.34	24.48	4,675,763	-0.19(-0.77%)
Sep 29, 2022	23.45	27.12	22.65	24.67	7,820,045	+0.59(+2.45%)
Sep 28, 2022	23.36	24.29	23.35	24.08	2,395,219	+0.74(+3.17%)
Sep 27, 2022	23.95	24.35	23.01	23.34	5,852,169	-0.23(-0.98%)
Sep 26, 2022	23.69	24.47	23.56	23.57	2,285,360	-0.28(-1.17%)
Sep 23, 2022	25.60	25.92	23.43	23.85	5,275,028	-2.45(-9.32%)
Sep 22, 2022	27.61	27.88	26.09	26.30	3,832,113	-1.24(-4.50%)
Sep 21, 2022	27.19	29.50	26.97	27.54	8,622,917	+0.49(+1.81%)
Sep 20, 2022	27.78	28.50	26.88	27.05	7,771,650	-0.70(-2.52%)
Sep 19, 2022	26.52	27.98	26.45	27.75	3,508,549	+0.71(+2.63%)
Sep 16, 2022	27.00	27.41	25.99	27.04	7,659,570	-0.43(-1.57%)
Sep 15, 2022	27.63	28.99	27.23	27.47	4,041,589	-0.16(-0.58%)
Sep 14, 2022	27.31	27.75	26.73	27.63	3,044,881	+0.38(+1.39%)
Sep 13, 2022	27.36	28.27	27.20	27.25	3,634,349	-1.11(-3.91%)
Sep 12, 2022	26.94	28.45	26.64	28.36	4,276,770	+1.60(+5.98%)
Sep 09, 2022	26.92	27.34	26.57	26.76	2,127,623	+0.16(+0.60%)
Sep 08, 2022	26.39	26.86	25.96	26.60	2,073,160	-0.06(-0.23%)
Sep 07, 2022	26.32	26.67	25.93	26.66	2,466,254	+0.26(+0.98%)
Sep 06, 2022	27.52	27.90	26.35	26.40	2,677,773	-1.08(-3.93%)
Sep 02, 2022	27.08	28.18	26.46	27.48	6,643,389	+0.78(+2.92%)
Sep 01, 2022	24.51	26.98	24.51	26.70	7,378,995	+1.92(+7.75%)
Aug 31, 2022	24.60	24.94	24.39	24.78	3,048,367	+0.27(+1.10%)
Aug 30, 2022	24.55	24.61	24.15	24.51	1,894,769	+0.12(+0.49%)
Aug 29, 2022	24.11	24.57	23.99	24.39	2,282,503	+0.06(+0.25%)
Aug 26, 2022	25.70	26.22	24.31	24.33	1,410,420	-1.24(-4.85%)
Aug 25, 2022	25.23	25.77	25.23	25.57	1,044,965	+0.54(+2.16%)
Aug 24, 2022	25.10	25.14	24.81	25.03	844,423	-0.08(-0.32%)
Aug 23, 2022	24.83	25.32	24.61	25.11	1,286,604	+0.42(+1.70%)
Aug 22, 2022	25.41	25.50	24.53	24.69	1,490,631	-1.24(-4.78%)
Aug 19, 2022	26.00	26.18	25.48	25.93	1,891,977	-0.30(-1.14%)
Aug 18, 2022	25.91	26.32	25.66	26.23	922,608	+0.31(+1.20%)
Aug 17, 2022	26.31	26.46	25.63	25.92	1,432,563	-0.76(-2.85%)
Aug 16, 2022	26.77	26.88	26.53	26.68	1,058,913	-0.02(-0.07%)
Aug 15, 2022	26.24	27.03	26.10	26.70	1,446,330	+0.06(+0.23%)
Aug 12, 2022	26.32	26.73	26.23	26.64	1,333,676	+0.33(+1.25%)
Aug 11, 2022	26.67	26.90	26.26	26.31	1,566,892	-0.02(-0.08%)
Aug 10, 2022	26.27	26.72	26.22	26.33	2,003,353	+0.57(+2.21%)
Aug 09, 2022	26.15	26.15	25.56	25.76	1,953,673	-0.46(-1.75%)
Aug 08, 2022	25.60	26.68	25.60	26.22	2,786,074	+0.68(+2.66%)
Aug 05, 2022	26.02	26.87	25.50	25.54	3,265,969	-0.61(-2.33%)
Aug 04, 2022	29.06	29.26	25.07	26.15	8,573,465	-5.37(-17.04%)
Aug 03, 2022	31.40	31.86	31.18	31.52	1,860,410	+0.40(+1.29%)
Aug 02, 2022	31.38	31.57	30.90	31.12	935,222	-0.53(-1.67%)
Aug 01, 2022	31.23	31.95	31.08	31.65	799,683	+0.05(+0.16%)
Jul 29, 2022	31.63	31.99	31.45	31.60	1,069,978	-0.05(-0.16%)
Jul 28, 2022	31.70	31.96	31.14	31.65	799,458	-0.04(-0.13%)
Jul 27, 2022	30.70	31.74	30.70	31.69	904,387	+1.20(+3.94%)
Jul 26, 2022	30.89	31.13	30.22	30.49	758,125	-0.67(-2.15%)
Jul 25, 2022	31.29	31.40	30.84	31.16	783,201	+0.16(+0.52%)
Jul 22, 2022	31.53	31.71	30.82	31.00	820,937	-0.27(-0.86%)
Jul 21, 2022	30.56	31.31	30.55	31.27	887,590	+0.47(+1.53%)
Jul 20, 2022	30.30	30.82	30.11	30.80	1,044,213	+0.01(+0.03%)
Jul 19, 2022	29.51	30.96	29.49	30.79	1,283,747	+1.78(+6.14%)
Jul 18, 2022	29.17	29.52	28.93	29.01	1,171,949	+0.27(+0.94%)
Jul 15, 2022	28.51	28.82	27.96	28.74	988,225	+0.79(+2.83%)
Jul 14, 2022	27.87	28.10	27.32	27.95	1,420,470	-0.60(-2.10%)
Jul 13, 2022	28.10	28.66	27.80	28.55	1,194,161	-0.11(-0.38%)
Jul 12, 2022	28.85	29.29	28.50	28.66	1,605,171	-0.60(-2.05%)
Jul 11, 2022	29.42	29.71	29.08	29.26	824,036	-0.61(-2.04%)
Jul 08, 2022	30.00	30.02	29.31	29.87	1,176,247	+0.00(+0.00%)
Jul 07, 2022	29.79	30.12	29.63	29.87	1,171,503	+0.55(+1.88%)
Jul 06, 2022	29.83	29.96	28.76	29.32	1,383,203	-0.57(-1.91%)
Jul 05, 2022	29.22	29.90	28.70	29.89	1,188,512	-0.05(-0.17%)

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.