Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	62.24	63.75	62.11	63.30	1,641,151	+1.28(+2.07%)
Mar 29, 2019	62.43	62.85	61.85	62.02	2,632,866	+0.00(+0.00%)
Mar 28, 2019	61.97	62.40	61.58	62.02	872,717	+0.40(+0.64%)
Mar 27, 2019	62.54	62.72	61.61	61.63	1,366,560	-0.90(-1.43%)
Mar 26, 2019	62.57	63.17	62.04	62.52	1,127,719	+0.58(+0.93%)
Mar 25, 2019	61.81	62.27	61.03	61.95	1,021,864	+0.08(+0.12%)
Mar 22, 2019	63.31	63.95	61.85	61.87	1,235,362	-2.21(-3.45%)
Mar 21, 2019	62.75	64.32	62.75	64.08	1,050,489	+1.13(+1.79%)
Mar 20, 2019	63.68	63.79	62.33	62.95	1,770,625	-0.88(-1.39%)
Mar 19, 2019	63.95	64.25	63.69	63.84	1,292,688	+0.28(+0.44%)
Mar 18, 2019	63.52	63.87	62.87	63.56	1,188,552	+0.34(+0.53%)
Mar 15, 2019	62.79	63.52	62.46	63.22	5,422,326	+0.41(+0.66%)
Mar 14, 2019	62.88	63.02	62.52	62.81	1,358,419	-0.18(-0.29%)
Mar 13, 2019	62.74	63.48	62.02	62.99	2,119,206	+0.38(+0.61%)
Mar 12, 2019	63.16	63.56	62.48	62.61	2,055,367	-0.32(-0.50%)
Mar 11, 2019	62.16	62.96	61.83	62.93	2,003,114	+1.20(+1.95%)
Mar 08, 2019	61.18	61.81	60.73	61.72	1,682,439	-0.18(-0.30%)
Mar 07, 2019	61.57	61.95	60.90	61.91	2,448,739	+0.12(+0.19%)
Mar 06, 2019	62.59	62.73	61.74	61.79	3,014,127	-0.80(-1.28%)
Mar 05, 2019	63.46	63.50	62.59	62.59	1,918,049	-0.88(-1.39%)
Mar 04, 2019	64.82	65.02	63.25	63.47	1,455,880	-1.21(-1.87%)

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.