Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	14.56	14.75	12.78	13.05	7,217,039	-1.39(-9.63%)
Mar 30, 2020	14.00	14.86	13.25	14.44	6,187,827	+0.20(+1.40%)
Mar 27, 2020	14.23	14.82	13.50	14.24	5,393,700	-1.07(-6.99%)
Mar 26, 2020	15.75	16.47	14.75	15.31	10,865,140	+0.81(+5.59%)
Mar 25, 2020	15.00	16.70	14.38	14.50	8,539,383	-0.49(-3.27%)
Mar 24, 2020	11.69	15.68	11.69	14.99	8,132,378	+4.36(+41.02%)
Mar 23, 2020	11.25	11.26	10.07	10.63	6,464,512	-0.81(-7.11%)
Mar 20, 2020	12.70	13.69	11.32	11.44	9,659,633	-0.78(-6.42%)
Mar 19, 2020	8.826	13.04	8.659	12.23	7,840,661	+3.10(+33.94%)
Mar 18, 2020	9.110	9.551	7.747	9.130	9,299,409	-0.68(-6.90%)
Mar 17, 2020	11.13	11.17	9.610	9.806	7,866,324	-0.83(-7.83%)
Mar 16, 2020	12.40	13.04	10.58	10.64	7,916,588	-4.21(-28.34%)
Mar 13, 2020	14.50	14.92	12.72	14.85	7,509,071	+1.68(+12.73%)
Mar 12, 2020	14.86	15.03	13.16	13.17	7,421,558	-2.94(-18.26%)
Mar 11, 2020	17.44	17.66	15.77	16.11	15,135,903	+0.00(+0.00%)
Mar 10, 2020	16.49	16.71	14.82	16.11	8,284,300	+0.77(+5.05%)
Mar 09, 2020	17.02	17.80	15.30	15.34	4,828,113	-3.32(-17.81%)
Mar 06, 2020	18.55	19.70	18.35	18.66	8,447,654	-0.90(-4.61%)
Mar 05, 2020	20.88	21.08	19.42	19.56	4,745,045	-2.33(-10.66%)
Mar 04, 2020	22.08	22.48	21.51	21.90	5,459,697	+0.11(+0.50%)
Mar 03, 2020	23.21	23.96	21.41	21.79	4,334,020	-1.48(-6.36%)
Mar 02, 2020	23.90	23.93	21.99	23.27	5,330,720	-0.37(-1.58%)
Feb 28, 2020	22.60	23.79	22.45	23.64	7,430,550	+0.19(+0.79%)
Feb 27, 2020	24.02	24.62	23.06	23.46	6,391,562	-1.35(-5.45%)
Feb 26, 2020	26.02	26.21	24.76	24.81	5,036,730	-0.86(-3.36%)
Feb 25, 2020	27.71	27.94	25.60	25.67	4,518,867	-1.93(-7.00%)
Feb 24, 2020	27.43	27.75	27.17	27.60	2,729,901	-1.08(-3.76%)
Feb 21, 2020	29.45	29.50	28.44	28.68	4,148,365	-1.13(-3.78%)
Feb 20, 2020	29.01	29.94	28.78	29.81	2,901,564	+0.59(+2.01%)
Feb 19, 2020	29.23	29.49	29.01	29.22	2,966,470	+0.02(+0.07%)
Feb 18, 2020	30.09	30.35	29.05	29.20	3,460,459	-1.02(-3.37%)
Feb 14, 2020	30.06	30.40	29.42	30.22	10,976,749	+0.18(+0.59%)
Feb 13, 2020	30.81	30.93	29.97	30.05	6,888,025	-1.14(-3.65%)
Feb 12, 2020	31.63	31.68	30.87	31.18	4,073,900	-0.09(-0.28%)
Feb 11, 2020	31.14	31.81	30.85	31.27	4,113,922	+0.28(+0.92%)
Feb 10, 2020	31.86	31.96	30.80	30.99	4,730,014	-1.08(-3.36%)
Feb 07, 2020	34.81	35.06	31.84	32.07	7,086,280	-1.89(-5.57%)
Feb 06, 2020	34.07	34.14	33.65	33.96	5,666,600	+0.13(+0.38%)
Feb 05, 2020	32.99	34.27	32.75	33.83	2,608,615	+1.41(+4.36%)
Feb 04, 2020	32.28	32.45	31.63	32.42	2,864,948	+0.87(+2.77%)
Feb 03, 2020	31.36	32.13	31.27	31.55	2,743,686	+0.28(+0.91%)
Jan 31, 2020	31.66	32.08	30.77	31.26	3,004,301	-0.59(-1.85%)
Jan 30, 2020	31.95	32.39	30.94	31.85	4,439,382	-0.61(-1.87%)
Jan 29, 2020	33.52	33.59	32.42	32.46	2,305,851	-0.86(-2.59%)
Jan 28, 2020	33.18	33.44	32.73	33.32	1,859,857	+0.43(+1.31%)
Jan 27, 2020	33.08	33.22	32.57	32.89	1,838,942	-0.92(-2.73%)
Jan 24, 2020	34.93	35.13	33.54	33.81	1,827,809	-1.06(-3.04%)
Jan 23, 2020	34.75	35.02	33.92	34.87	1,927,474	+0.23(+0.65%)
Jan 22, 2020	34.42	35.04	34.17	34.65	6,656,524	+0.34(+1.00%)
Jan 21, 2020	34.76	36.25	34.17	34.30	7,849,419	-0.61(-1.74%)
Jan 17, 2020	34.74	34.99	34.15	34.91	2,356,552	+0.25(+0.74%)
Jan 16, 2020	34.16	34.93	34.07	34.66	1,949,030	+0.69(+2.02%)
Jan 15, 2020	34.10	34.72	33.81	33.97	2,373,441	-0.36(-1.06%)
Jan 14, 2020	34.80	35.22	34.27	34.33	3,648,596	-0.53(-1.52%)
Jan 13, 2020	35.02	35.29	34.43	34.86	3,888,997	-0.19(-0.53%)
Jan 10, 2020	35.69	35.76	34.88	35.05	2,761,191	-0.47(-1.33%)
Jan 09, 2020	34.88	35.80	34.88	35.52	3,192,777	-0.24(-0.66%)
Jan 08, 2020	35.18	35.93	34.92	35.75	3,283,315	+0.60(+1.70%)
Jan 07, 2020	34.67	35.55	34.54	35.16	3,094,024	+0.51(+1.47%)
Jan 06, 2020	34.14	34.81	33.96	34.65	4,294,523	+0.10(+0.28%)
Jan 03, 2020	35.41	35.56	34.54	34.55	4,126,032	-1.50(-4.16%)

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.