Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	40.00	43.93	39.85	42.61	6,730,395	+2.63(+6.58%)
Jul 30, 2021	40.49	40.65	39.85	39.98	1,294,580	-0.69(-1.70%)
Jul 29, 2021	40.00	40.97	39.81	40.67	1,190,660	+0.92(+2.31%)
Jul 28, 2021	39.62	39.98	38.92	39.75	1,204,567	+0.36(+0.91%)
Jul 27, 2021	39.27	39.59	38.87	39.39	1,105,632	-0.43(-1.08%)
Jul 26, 2021	39.45	39.99	39.41	39.82	1,018,753	+0.48(+1.22%)
Jul 23, 2021	39.19	39.39	38.60	39.34	1,261,017	+0.63(+1.63%)
Jul 22, 2021	39.17	39.47	38.66	38.71	1,593,389	-0.36(-0.92%)
Jul 21, 2021	39.06	39.62	38.90	39.07	2,179,213	+0.44(+1.14%)
Jul 20, 2021	37.73	38.97	37.45	38.63	1,957,026	+1.06(+2.82%)
Jul 19, 2021	37.18	37.87	36.75	37.57	2,074,654	-0.72(-1.88%)
Jul 16, 2021	39.54	39.78	38.26	38.29	1,355,419	-1.02(-2.59%)
Jul 15, 2021	39.15	39.64	38.87	39.31	1,873,058	-0.14(-0.35%)
Jul 14, 2021	39.93	40.39	39.28	39.45	1,359,104	-0.30(-0.75%)
Jul 13, 2021	39.96	40.18	39.53	39.75	1,891,068	-0.53(-1.32%)
Jul 12, 2021	39.40	40.37	39.10	40.28	1,135,287	+0.55(+1.38%)
Jul 09, 2021	39.86	40.47	39.53	39.73	2,144,050	+0.54(+1.38%)
Jul 08, 2021	38.13	39.54	37.59	39.19	1,658,963	+0.25(+0.64%)
Jul 07, 2021	38.97	39.52	38.28	38.94	2,184,506	-0.27(-0.69%)
Jul 06, 2021	40.37	40.42	38.86	39.21	3,200,889	-1.33(-3.28%)
Jul 02, 2021	40.50	40.75	40.03	40.54	1,948,106	+0.15(+0.37%)

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.