Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	20.43	20.58	19.94	20.08	1,338,298	-0.29(-1.42%)
Apr 25, 2024	20.72	20.78	20.26	20.37	1,268,442	-0.66(-3.14%)
Apr 24, 2024	21.19	21.33	20.98	21.03	1,428,463	-0.13(-0.61%)
Apr 23, 2024	20.47	21.23	20.43	21.16	1,559,956	+0.74(+3.62%)
Apr 22, 2024	20.32	20.55	20.11	20.42	977,926	+0.28(+1.39%)
Apr 19, 2024	19.57	20.23	19.56	20.14	1,309,899	+0.56(+2.86%)
Apr 18, 2024	19.81	19.92	19.55	19.58	1,245,263	-0.21(-1.06%)
Apr 17, 2024	19.98	20.22	19.72	19.79	1,418,928	-0.19(-0.95%)
Apr 16, 2024	20.00	20.23	19.91	19.98	1,430,876	-0.13(-0.65%)
Apr 15, 2024	20.37	20.52	20.00	20.11	1,782,903	-0.19(-0.94%)
Apr 12, 2024	21.02	21.07	20.15	20.30	1,712,336	-0.91(-4.29%)
Apr 11, 2024	21.28	21.34	20.89	21.21	2,014,495	+0.05(+0.24%)
Apr 10, 2024	21.61	21.61	21.07	21.16	1,627,658	-0.93(-4.21%)
Apr 09, 2024	20.99	22.15	20.94	22.09	2,762,929	+1.22(+5.85%)
Apr 08, 2024	20.60	21.00	20.60	20.87	933,599	+0.41(+2.00%)
Apr 05, 2024	20.86	20.89	20.43	20.46	1,300,700	-0.44(-2.11%)
Apr 04, 2024	21.37	21.37	20.83	20.90	1,129,678	-0.23(-1.09%)
Apr 03, 2024	20.96	21.23	20.90	21.13	1,761,179	+0.07(+0.33%)
Apr 02, 2024	20.89	21.07	20.79	21.06	1,507,336	+0.03(+0.14%)
Apr 01, 2024	21.19	21.21	20.89	21.03	1,769,545	-0.18(-0.85%)
Mar 28, 2024	21.18	21.39	21.08	21.21	1,371,290	+0.15(+0.71%)
Mar 27, 2024	20.81	21.16	20.72	21.06	1,607,651	+0.42(+2.03%)
Mar 26, 2024	20.83	20.89	20.61	20.64	1,031,112	+0.02(+0.10%)
Mar 25, 2024	20.50	20.86	20.50	20.62	1,421,401	+0.17(+0.83%)
Mar 22, 2024	21.05	21.08	20.32	20.45	1,956,415	-0.57(-2.71%)
Mar 21, 2024	21.18	21.29	20.80	21.02	2,338,092	-0.20(-0.94%)
Mar 20, 2024	20.83	21.22	20.62	21.22	1,550,624	+0.36(+1.73%)
Mar 19, 2024	20.50	20.86	20.50	20.86	1,889,881	+0.16(+0.77%)
Mar 18, 2024	20.52	20.84	20.26	20.70	2,284,700	+0.06(+0.29%)
Mar 15, 2024	20.37	20.79	20.35	20.64	10,280,495	+0.13(+0.63%)
Mar 14, 2024	20.78	20.82	20.30	20.51	1,729,682	-0.23(-1.11%)
Mar 13, 2024	21.08	21.27	20.62	20.74	3,296,790	-0.36(-1.71%)
Mar 12, 2024	21.16	21.17	20.84	21.10	2,034,223	+0.10(+0.48%)
Mar 11, 2024	20.75	21.27	20.66	21.00	2,139,029	+0.14(+0.67%)
Mar 08, 2024	20.49	21.06	20.49	20.86	2,736,792	+0.43(+2.10%)
Mar 07, 2024	20.51	20.66	20.01	20.43	2,667,995	+0.05(+0.25%)
Mar 06, 2024	20.40	20.55	20.14	20.38	2,540,155	+0.18(+0.89%)
Mar 05, 2024	20.48	20.65	20.04	20.20	3,818,824	-0.53(-2.56%)
Mar 04, 2024	21.68	21.82	20.71	20.73	3,047,732	-0.96(-4.43%)
Mar 01, 2024	21.88	21.91	21.48	21.69	3,245,108	-0.17(-0.78%)
Feb 29, 2024	21.73	22.00	21.67	21.86	4,553,697	+0.29(+1.34%)
Feb 28, 2024	21.71	21.89	21.55	21.57	1,458,933	-0.27(-1.24%)
Feb 27, 2024	21.74	21.88	21.48	21.84	5,996,753	+0.25(+1.16%)
Feb 26, 2024	21.11	21.70	21.10	21.59	5,729,057	+0.27(+1.27%)
Feb 23, 2024	21.32	21.47	21.17	21.32	1,642,608	+0.08(+0.38%)
Feb 22, 2024	20.58	21.26	20.43	21.24	2,793,577	+0.88(+4.32%)
Feb 21, 2024	20.71	20.89	20.21	20.36	3,527,643	-0.48(-2.30%)
Feb 20, 2024	21.36	21.48	20.71	20.84	3,223,436	-0.88(-4.05%)
Feb 16, 2024	21.97	22.70	21.70	21.72	4,491,094	-0.45(-2.03%)
Feb 15, 2024	21.69	22.21	21.59	22.17	2,478,661	+0.69(+3.21%)
Feb 14, 2024	22.02	22.03	21.45	21.48	2,665,913	-0.28(-1.29%)
Feb 13, 2024	21.86	22.25	21.43	21.76	3,410,787	-0.73(-3.25%)
Feb 12, 2024	22.06	22.57	22.06	22.49	2,697,853	+0.38(+1.72%)
Feb 09, 2024	22.04	22.54	21.94	22.11	3,472,557	+0.06(+0.27%)
Feb 08, 2024	21.36	22.45	21.16	22.05	6,058,338	+0.68(+3.18%)
Feb 07, 2024	21.30	21.61	21.14	21.37	2,010,060	+0.02(+0.09%)
Feb 06, 2024	21.26	21.40	21.14	21.35	2,611,217	+0.11(+0.52%)
Feb 05, 2024	21.61	21.84	20.95	21.24	2,708,243	-0.43(-1.98%)
Feb 02, 2024	22.02	22.27	20.29	21.67	4,618,180	+0.02(+0.09%)
Feb 01, 2024	21.91	22.07	21.62	21.65	4,330,004	-0.15(-0.69%)
Jan 31, 2024	22.68	22.69	21.76	21.80	3,617,877	-0.94(-4.13%)
Jan 30, 2024	23.09	23.22	22.71	22.74	2,224,801	-0.42(-1.81%)
Jan 29, 2024	23.25	23.40	23.09	23.16	2,125,199	-0.07(-0.30%)
Jan 26, 2024	23.32	23.51	23.04	23.23	3,787,211	+0.04(+0.17%)
Jan 25, 2024	23.18	23.45	23.10	23.19	2,677,199	+0.43(+1.89%)
Jan 24, 2024	22.64	23.25	22.64	22.76	2,663,832	-0.34(-1.47%)
Jan 23, 2024	23.54	23.72	23.06	23.10	1,570,488	-0.19(-0.82%)
Jan 22, 2024	23.24	23.48	23.16	23.29	1,907,094	+0.29(+1.26%)
Jan 19, 2024	22.90	23.11	22.80	23.00	1,791,304	+0.19(+0.83%)
Jan 18, 2024	22.46	22.86	22.31	22.81	2,275,478	+0.40(+1.78%)
Jan 17, 2024	22.45	22.73	22.25	22.41	3,164,450	-1.18(-5.00%)
Jan 16, 2024	23.83	24.01	23.36	23.59	1,632,019	-0.60(-2.48%)
Jan 12, 2024	23.98	24.48	23.87	24.19	1,688,402	+0.46(+1.94%)
Jan 11, 2024	23.30	23.73	23.11	23.73	1,513,102	+0.45(+1.93%)
Jan 10, 2024	23.01	23.34	22.91	23.28	1,077,073	+0.17(+0.74%)
Jan 09, 2024	22.96	23.29	22.89	23.11	1,879,286	-0.12(-0.52%)
Jan 08, 2024	22.58	23.31	22.52	23.23	1,616,845	+0.70(+3.11%)
Jan 05, 2024	22.28	22.97	22.27	22.53	2,497,262	+0.26(+1.17%)
Jan 04, 2024	22.62	22.68	22.26	22.27	1,627,649	-0.22(-0.98%)
Jan 03, 2024	22.50	22.75	22.25	22.49	1,718,360	-0.34(-1.49%)
Jan 02, 2024	22.70	23.06	22.64	22.83	1,622,116	-0.04(-0.17%)
Dec 29, 2023	22.96	23.15	22.78	22.87	1,433,379	-0.17(-0.74%)
Dec 28, 2023	22.72	23.07	22.72	23.04	1,228,690	+0.19(+0.83%)
Dec 27, 2023	22.97	23.01	22.82	22.85	1,322,845	-0.14(-0.61%)
Dec 26, 2023	22.81	23.14	22.78	22.99	1,567,721	+0.17(+0.74%)
Dec 22, 2023	22.60	23.11	22.60	22.82	2,146,000	+0.22(+0.97%)
Dec 21, 2023	22.08	22.84	22.08	22.60	3,877,319	+0.61(+2.77%)
Dec 20, 2023	24.63	24.65	21.95	21.99	6,083,073	-3.04(-12.15%)
Dec 19, 2023	24.67	25.09	24.56	25.03	2,569,232	+0.45(+1.83%)
Dec 18, 2023	24.69	24.84	24.46	24.58	2,155,518	-0.14(-0.57%)
Dec 15, 2023	24.89	25.05	24.46	24.72	16,166,992	-0.25(-1.00%)
Dec 14, 2023	24.42	25.14	24.41	24.97	3,945,265	+1.00(+4.17%)
Dec 13, 2023	23.38	24.07	23.24	23.97	2,421,514	+0.53(+2.26%)
Dec 12, 2023	23.61	23.71	23.36	23.44	2,637,643	-0.29(-1.22%)
Dec 11, 2023	23.75	23.89	23.68	23.73	2,260,318	-0.03(-0.13%)
Dec 08, 2023	23.68	23.98	23.58	23.76	1,844,291	+0.16(+0.68%)
Dec 07, 2023	23.04	23.69	23.04	23.60	2,253,954	+0.16(+0.68%)
Dec 06, 2023	23.66	23.90	23.40	23.44	1,558,917	-0.02(-0.09%)
Dec 05, 2023	23.68	23.87	23.40	23.46	2,062,412	-0.40(-1.68%)
Dec 04, 2023	23.36	24.01	23.00	23.86	2,282,309	+0.22(+0.93%)
Dec 01, 2023	23.02	23.66	23.02	23.64	1,913,621	+0.51(+2.20%)
Nov 30, 2023	23.37	23.50	23.00	23.13	2,629,927	-0.20(-0.86%)
Nov 29, 2023	23.23	23.45	23.20	23.33	1,496,373	+0.29(+1.26%)
Nov 28, 2023	22.99	23.18	22.83	23.04	1,394,923	-0.04(-0.17%)
Nov 27, 2023	22.90	23.19	22.90	23.08	1,456,726	+0.01(+0.04%)
Nov 24, 2023	23.11	23.29	23.02	23.07	695,127	+0.01(+0.04%)
Nov 22, 2023	22.96	23.29	22.96	23.06	2,373,901	+0.11(+0.48%)
Nov 21, 2023	22.89	23.09	22.79	22.95	1,774,841	-0.05(-0.22%)
Nov 20, 2023	22.72	23.07	22.55	23.00	1,641,968	+0.26(+1.14%)
Nov 17, 2023	22.71	22.83	22.57	22.74	2,411,557	+0.25(+1.11%)
Nov 16, 2023	22.81	22.99	22.25	22.49	3,413,059	-0.44(-1.92%)
Nov 15, 2023	22.54	23.17	22.54	22.93	2,004,535	+0.33(+1.46%)
Nov 14, 2023	21.95	22.78	21.95	22.60	3,243,322	+0.94(+4.34%)
Nov 13, 2023	21.68	21.88	21.57	21.66	1,445,781	-0.20(-0.91%)
Nov 10, 2023	21.59	21.88	21.43	21.86	2,005,477	+0.32(+1.49%)
Nov 09, 2023	21.74	22.01	21.50	21.54	5,707,030	-0.26(-1.19%)
Nov 08, 2023	21.81	21.95	21.58	21.80	4,610,146	+0.00(+0.00%)
Nov 07, 2023	21.99	22.23	21.79	21.80	4,681,819	-0.31(-1.40%)
Nov 06, 2023	22.22	22.28	21.83	22.11	2,592,535	-0.19(-0.85%)
Nov 03, 2023	22.57	23.02	22.27	22.30	3,341,043	-0.01(-0.04%)
Nov 02, 2023	21.03	22.47	20.97	22.31	5,353,788	+2.02(+9.96%)

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.