Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.63	30.92	29.39	29.99	3,144,822	-1.03(-3.32%)
Nov 29, 2021	31.02	31.40	30.69	31.02	2,856,690	+0.52(+1.70%)
Nov 26, 2021	30.37	31.07	29.88	30.50	1,849,918	-1.13(-3.57%)
Nov 24, 2021	31.07	31.87	31.06	31.63	1,424,097	+0.20(+0.64%)
Nov 23, 2021	31.42	31.86	31.13	31.43	1,393,673	+0.31(+1.00%)
Nov 22, 2021	31.61	31.86	31.11	31.12	1,391,102	-0.25(-0.80%)
Nov 19, 2021	31.67	32.00	31.34	31.37	1,876,804	-0.76(-2.37%)
Nov 18, 2021	32.14	32.13	31.38	32.13	1,766,830	-0.01(-0.03%)
Nov 17, 2021	32.38	32.56	32.02	32.14	1,275,368	-0.14(-0.43%)
Nov 16, 2021	33.03	33.50	32.23	32.28	1,654,420	-0.77(-2.33%)
Nov 15, 2021	33.52	33.55	32.75	33.05	1,238,623	-0.29(-0.87%)
Nov 12, 2021	33.96	34.17	33.32	33.34	815,895	-0.64(-1.88%)
Nov 11, 2021	33.78	34.37	33.75	33.98	1,214,394	+0.40(+1.19%)
Nov 10, 2021	33.56			33.58	1,640,735	-0.23(-0.68%)
Nov 09, 2021	33.42	33.91	33.14	33.81	1,623,488	+0.43(+1.29%)
Nov 08, 2021	34.44	34.86	33.35	33.38	1,475,950	-0.95(-2.77%)
Nov 05, 2021	34.51	34.91	34.18	34.33	1,846,310	+0.50(+1.48%)
Nov 04, 2021	32.95	34.60	32.39	33.83	2,744,175	+1.35(+4.16%)
Nov 03, 2021	32.76	33.21	32.11	32.48	2,177,916	-0.50(-1.52%)
Nov 02, 2021	33.39	33.56	32.77	32.98	1,760,630	-0.39(-1.17%)
Nov 01, 2021	32.83	33.94	33.28	33.37	1,954,332	+0.80(+2.46%)
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%)

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.