Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	85.79	86.35	84.49	84.52	4,065,520	-0.49(-0.58%)
Feb 27, 2018	86.09	86.54	84.97	85.02	2,106,126	-1.24(-1.43%)
Feb 26, 2018	85.83	86.55	85.40	86.25	1,544,481	+0.54(+0.63%)
Feb 23, 2018	83.98	85.71	83.61	85.71	1,518,115	+2.37(+2.84%)
Feb 22, 2018			83.25	83.35	1,123,205	+0.19(+0.23%)
Feb 21, 2018	83.05	85.54	82.95	83.16	2,044,617	+0.17(+0.21%)
Feb 20, 2018	82.50	83.58	82.12	82.98	1,382,218	-0.12(-0.15%)
Feb 16, 2018		83.11	83.11	83.11	0	-0.22(-0.27%)
Feb 15, 2018	82.97	83.35	81.89	83.33	2,101,241	+0.78(+0.95%)
Feb 14, 2018	79.59	82.70	79.53	82.55	3,348,731	+2.39(+2.98%)
Feb 13, 2018	80.03	81.08	78.84	80.16	1,627,478	-0.54(-0.67%)
Feb 12, 2018	80.58	81.98	80.28	80.70	3,086,854	+0.75(+0.94%)
Feb 09, 2018	77.98	80.53	76.04	79.95	4,316,769	+4.18(+5.52%)
Feb 08, 2018		79.31	75.51	75.77	4,505,625	-3.43(-4.33%)
Feb 07, 2018	78.79	80.44	78.69	79.20	1,858,191	+0.12(+0.15%)
Feb 06, 2018	77.60	79.55	76.80	79.08	2,649,076	-0.61(-0.77%)
Feb 05, 2018	81.13	82.11	78.42	79.69	2,286,329	-1.82(-2.23%)
Feb 02, 2018	81.68	83.21	81.27	81.52	2,260,010	-0.49(-0.60%)
Feb 01, 2018	81.56	82.56	81.28	82.01	1,326,457	-0.05(-0.06%)
Jan 31, 2018	82.85	83.72	81.87	82.06	1,895,239	+0.45(+0.56%)
Jan 30, 2018	82.30	82.30	81.74	81.61	2,343,068	-0.92(-1.12%)
Jan 29, 2018	84.44	84.55	82.41	82.53	1,421,278	-1.96(-2.32%)
Jan 26, 2018	84.25	84.68	83.91	84.49	1,495,115	+0.53(+0.63%)
Jan 25, 2018	83.68	84.67	83.68	83.96	1,804,711	+0.55(+0.66%)
Jan 24, 2018	84.08	84.64	83.09	83.41	1,671,461	-0.63(-0.75%)
Jan 23, 2018	83.88	84.65	83.39	84.04	1,213,206	+0.20(+0.24%)
Jan 22, 2018	83.05	83.94	82.64	83.84	1,828,643	+0.60(+0.72%)
Jan 19, 2018	83.25	83.59	82.63	83.24	2,399,537	+0.41(+0.50%)
Jan 18, 2018	82.74	83.16	82.60	82.83	1,708,386	-0.11(-0.13%)
Jan 17, 2018	83.58	83.82	82.85	82.93	2,090,495	-0.37(-0.45%)
Jan 16, 2018	83.91	84.86	82.82	83.30	1,943,529	-0.19(-0.23%)
Jan 12, 2018		83.49	83.49	83.49	0	+0.16(+0.20%)
Jan 11, 2018	83.68	83.87	82.97	83.33	1,554,620	-0.12(-0.14%)
Jan 10, 2018	83.14	83.55	82.52	83.44	1,254,959	-0.33(-0.39%)
Jan 09, 2018	83.01	84.66	82.56	83.77	2,031,799	+0.89(+1.07%)
Jan 08, 2018	82.92	83.39	82.46	82.88	1,387,192	-0.07(-0.08%)
Jan 05, 2018	82.02	83.02	81.42	82.95	1,509,698	+1.20(+1.46%)
Jan 04, 2018	80.30	82.42	80.23	81.75	2,567,858	+1.92(+2.41%)
Jan 03, 2018	78.70	80.15	78.64	79.83	1,767,984	+1.48(+1.89%)
Jan 02, 2018	78.23	78.31	77.94	78.35	1,269,638	+0.12(+0.16%)
Dec 29, 2017		78.23	78.23	78.23	0	-0.06(-0.07%)
Dec 28, 2017	78.10	78.63	77.91	78.28	822,322	+0.20(+0.25%)
Dec 27, 2017	79.18	79.18	77.80	78.09	2,226,088	-0.96(-1.22%)
Dec 26, 2017	78.87	79.41	78.59	79.05	496,412	+0.01(+0.01%)
Dec 22, 2017	79.18	79.39	78.78	79.04	1,339,944	-0.35(-0.45%)
Dec 21, 2017	79.01	79.78	78.92	79.40	1,578,312	+0.77(+0.99%)
Dec 20, 2017	78.80	79.74	78.43	78.62	1,637,434	+0.37(+0.47%)
Dec 19, 2017	78.93	78.93	78.02	78.25	2,453,262	-0.81(-1.02%)
Dec 18, 2017	78.99	79.50	78.72	79.06	1,692,830	+0.54(+0.69%)
Dec 15, 2017	78.25	78.76	77.51	78.51	2,571,930	+0.87(+1.11%)
Dec 14, 2017	78.27	78.43	77.29	77.65	1,804,393	-0.62(-0.79%)
Dec 13, 2017	78.12	79.13	77.99	78.27	1,973,369	+0.13(+0.17%)
Dec 12, 2017	78.14	78.93	77.91	78.14	1,956,194	-0.81(-1.02%)
Dec 11, 2017	78.95	79.80	78.69	78.94	1,378,013	-0.13(-0.17%)
Dec 08, 2017	78.31	79.18	77.91	79.08	1,501,487	+1.06(+1.35%)
Dec 07, 2017	76.91	78.16	76.91	78.02	1,840,088	+1.05(+1.36%)
Dec 06, 2017	76.60	77.90	76.27	76.97	1,331,631	+0.42(+0.55%)
Dec 05, 2017	76.29	77.64	75.86	76.55	1,683,933	-0.14(-0.18%)
Dec 04, 2017	78.84	78.90	76.16	76.69	2,165,550	-1.94(-2.47%)

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.