Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	32.55	33.00	32.30	32.57	1,549,345	-0.06(-0.18%)
Oct 28, 2021	32.42	32.91	32.34	32.63	963,201	+0.33(+1.02%)
Oct 27, 2021	32.75	33.04	32.11	32.30	1,357,767	-0.48(-1.46%)
Oct 26, 2021	34.03		32.63	32.78	1,897,485	-1.27(-3.73%)
Oct 25, 2021	34.62	34.62	33.91	34.05	850,726	-0.52(-1.50%)
Oct 22, 2021	35.10	35.19	34.52	34.57	762,131	-0.40(-1.14%)
Oct 21, 2021	34.65	35.10	34.31	34.97	1,409,672	+0.13(+0.37%)
Oct 20, 2021	34.62	35.30	34.52	34.84	1,300,532	+0.36(+1.04%)
Oct 19, 2021	34.80	34.80	34.26	34.48	1,088,624	-0.20(-0.58%)
Oct 18, 2021	34.68	35.01	34.41	34.68	1,461,709	-0.24(-0.69%)
Oct 15, 2021	34.95	35.47	34.83	34.92	1,144,169	+0.32(+0.92%)
Oct 14, 2021	33.89	34.67	33.85	34.60	1,661,661	+1.20(+3.59%)
Oct 13, 2021	33.29	33.57	32.56	33.40	2,090,106	+0.13(+0.39%)
Oct 12, 2021	33.61	33.87	33.10	33.27	1,720,157	-0.46(-1.36%)
Oct 11, 2021	34.34	34.40	33.65	33.73	1,403,703	-0.62(-1.80%)
Oct 08, 2021	34.59	35.03	34.29	34.35	711,597	-0.30(-0.87%)
Oct 07, 2021	34.58	35.03	34.50	34.65	904,352	+0.31(+0.90%)
Oct 06, 2021	34.51	34.89	33.45	34.34	1,743,925	-0.76(-2.17%)
Oct 05, 2021	35.03	35.59	34.52	35.10	2,093,658	+0.39(+1.12%)
Oct 04, 2021	34.75	35.17	34.42	34.71	1,677,559	-0.02(-0.06%)
Oct 01, 2021	34.00	34.99	33.67	34.73	1,667,291	+1.12(+3.33%)
Sep 30, 2021	34.36	34.50	33.39	33.61	3,121,988	-0.68(-1.98%)
Sep 29, 2021	34.58	34.78	34.13	34.29	1,097,729	-0.23(-0.67%)
Sep 28, 2021	35.43	35.56	34.44	34.52	1,017,615	-0.99(-2.79%)
Sep 27, 2021	35.03	35.96	34.92	35.51	1,283,691	+0.58(+1.66%)
Sep 24, 2021	35.10	35.24	34.67	34.93	700,570	-0.25(-0.71%)
Sep 23, 2021	35.10	35.44	34.63	35.18	1,019,059	+0.40(+1.15%)
Sep 22, 2021	34.48	35.09	34.44	34.78	1,405,283	+0.28(+0.81%)
Sep 21, 2021	35.43	35.43	34.11	34.50	1,190,559	-0.48(-1.37%)
Sep 20, 2021	34.80	35.32	34.32	34.98	2,011,948	-0.98(-2.73%)
Sep 17, 2021	35.77	36.36	35.77	35.96	3,096,398	-0.03(-0.08%)
Sep 16, 2021	35.72	36.34	35.34	35.99	1,293,806	+0.25(+0.70%)
Sep 15, 2021	35.40	35.96	34.52	35.74	1,767,552	+0.36(+1.02%)
Sep 14, 2021	36.76	36.76	35.25	35.38	1,837,208	-0.60(-1.67%)
Sep 13, 2021	35.01	36.13	34.71	35.98	1,427,343	+1.61(+4.68%)
Sep 10, 2021	35.76	35.81	34.36	34.37	1,298,055	-1.12(-3.16%)
Sep 09, 2021	35.20	35.86	35.08	35.49	1,089,977	+0.10(+0.28%)
Sep 08, 2021	35.90	35.90	35.00	35.39	1,465,880	-0.59(-1.64%)
Sep 07, 2021	36.35	36.75	35.95	35.98	3,294,585	-0.04(-0.11%)
Sep 03, 2021	35.45	36.05	35.13	36.02	1,982,929	+0.38(+1.07%)
Sep 02, 2021	34.83	35.98	34.78	35.64	2,264,503	+0.78(+2.24%)
Sep 01, 2021	36.88	36.99	33.36	34.86	7,994,801	-1.86(-5.07%)
Aug 31, 2021	36.20	36.75	35.95	36.72	1,498,568	+0.44(+1.21%)
Aug 30, 2021	37.50	37.50	36.20	36.28	1,837,749	-1.07(-2.86%)
Aug 27, 2021	36.81	37.49	36.74	37.35	1,129,158	+0.64(+1.74%)
Aug 26, 2021	37.22	37.33	36.47	36.71	1,062,193	-0.50(-1.34%)
Aug 25, 2021	36.71	37.44	36.32	37.21	1,185,570	+0.50(+1.36%)
Aug 24, 2021	36.79	37.25	36.46	36.71	1,246,356	+0.64(+1.77%)
Aug 23, 2021	35.73	36.31	35.45	36.07	1,646,872	+0.63(+1.78%)
Aug 20, 2021	35.46	35.68	34.67	35.44	2,425,118	+0.13(+0.37%)
Aug 19, 2021	36.00	36.00	33.78	35.31	3,106,554	-1.02(-2.81%)
Aug 18, 2021	36.76	37.58	36.30	36.33	2,021,671	-0.48(-1.30%)
Aug 17, 2021	40.01	40.02	36.68	36.81	4,719,083	-4.94(-11.83%)
Aug 16, 2021	41.20	41.91	40.30	41.75	1,274,301	+0.52(+1.26%)
Aug 13, 2021	41.35	41.35	40.76	41.23	1,085,986	-0.35(-0.84%)
Aug 12, 2021	41.09	41.60	40.72	41.58	1,775,595	+0.34(+0.82%)
Aug 11, 2021	40.98	41.25	39.87	41.24	1,243,438	+0.77(+1.90%)
Aug 10, 2021	40.21	40.75	39.88	40.47	1,159,204	+0.06(+0.15%)
Aug 09, 2021	40.86	41.52	40.25	40.41	2,480,601	-0.68(-1.65%)
Aug 06, 2021	39.13	41.79	38.92	41.09	2,614,933	+2.37(+6.12%)
Aug 05, 2021	40.89	41.15	37.96	38.72	4,024,964	-3.46(-8.20%)
Aug 04, 2021	43.13	43.31	42.07	42.18	2,437,843	-1.24(-2.86%)
Aug 03, 2021	44.00	44.18	42.08	43.42	2,753,248	+0.81(+1.90%)

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.