Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	82.85	83.72	81.87	82.06	1,895,239	+0.45(+0.56%)
Jan 30, 2018	82.30	82.30	81.74	81.61	2,343,068	-0.92(-1.12%)
Jan 29, 2018	84.44	84.55	82.41	82.53	1,421,278	-1.96(-2.32%)
Jan 26, 2018	84.25	84.68	83.91	84.49	1,495,115	+0.53(+0.63%)
Jan 25, 2018	83.68	84.67	83.68	83.96	1,804,711	+0.55(+0.66%)
Jan 24, 2018	84.08	84.64	83.09	83.41	1,671,461	-0.63(-0.75%)
Jan 23, 2018	83.88	84.65	83.39	84.04	1,213,206	+0.20(+0.24%)
Jan 22, 2018	83.05	83.94	82.64	83.84	1,828,643	+0.60(+0.72%)
Jan 19, 2018	83.25	83.59	82.63	83.24	2,399,537	+0.41(+0.50%)
Jan 18, 2018	82.74	83.16	82.60	82.83	1,708,386	-0.11(-0.13%)
Jan 17, 2018	83.58	83.82	82.85	82.93	2,090,495	-0.37(-0.45%)
Jan 16, 2018	83.91	84.86	82.82	83.30	1,943,529	-0.19(-0.23%)
Jan 12, 2018		83.49	83.49	83.49	0	+0.16(+0.20%)
Jan 11, 2018	83.68	83.87	82.97	83.33	1,554,620	-0.12(-0.14%)
Jan 10, 2018	83.14	83.55	82.52	83.44	1,254,959	-0.33(-0.39%)
Jan 09, 2018	83.01	84.66	82.56	83.77	2,031,799	+0.89(+1.07%)
Jan 08, 2018	82.92	83.39	82.46	82.88	1,387,192	-0.07(-0.08%)
Jan 05, 2018	82.02	83.02	81.42	82.95	1,509,698	+1.20(+1.46%)
Jan 04, 2018	80.30	82.42	80.23	81.75	2,567,858	+1.92(+2.41%)
Jan 03, 2018	78.70	80.15	78.64	79.83	1,767,984	+1.48(+1.89%)
Jan 02, 2018	78.23	78.31	77.94	78.35	1,269,638	+0.12(+0.16%)
Dec 29, 2017		78.23	78.23	78.23	0	-0.06(-0.07%)
Dec 28, 2017	78.10	78.63	77.91	78.28	822,322	+0.20(+0.25%)
Dec 27, 2017	79.18	79.18	77.80	78.09	2,226,088	-0.96(-1.22%)
Dec 26, 2017	78.87	79.41	78.59	79.05	496,412	+0.01(+0.01%)
Dec 22, 2017	79.18	79.39	78.78	79.04	1,339,944	-0.35(-0.45%)
Dec 21, 2017	79.01	79.78	78.92	79.40	1,578,312	+0.77(+0.99%)
Dec 20, 2017	78.80	79.74	78.43	78.62	1,637,434	+0.37(+0.47%)
Dec 19, 2017	78.93	78.93	78.02	78.25	2,453,262	-0.81(-1.02%)
Dec 18, 2017	78.99	79.50	78.72	79.06	1,692,830	+0.54(+0.69%)
Dec 15, 2017	78.25	78.76	77.51	78.51	2,571,930	+0.87(+1.11%)
Dec 14, 2017	78.27	78.43	77.29	77.65	1,804,393	-0.62(-0.79%)
Dec 13, 2017	78.12	79.13	77.99	78.27	1,973,369	+0.13(+0.17%)
Dec 12, 2017	78.14	78.93	77.91	78.14	1,956,194	-0.81(-1.02%)
Dec 11, 2017	78.95	79.80	78.69	78.94	1,378,013	-0.13(-0.17%)
Dec 08, 2017	78.31	79.18	77.91	79.08	1,501,487	+1.06(+1.35%)
Dec 07, 2017	76.91	78.16	76.91	78.02	1,840,088	+1.05(+1.36%)
Dec 06, 2017	76.60	77.90	76.27	76.97	1,331,631	+0.42(+0.55%)
Dec 05, 2017	76.29	77.64	75.86	76.55	1,683,933	-0.14(-0.18%)
Dec 04, 2017	78.84	78.90	76.16	76.69	2,165,550	-1.94(-2.47%)
Dec 01, 2017	79.06	79.32	77.16	78.63	1,751,878	-0.46(-0.58%)
Nov 30, 2017	78.87	79.77	78.64	79.10	3,200,374	+0.51(+0.65%)
Nov 29, 2017	80.67	80.73	78.36	78.59	1,871,175	-2.04(-2.53%)
Nov 28, 2017	80.63	81.44	80.33	80.63	2,884,394	+0.38(+0.47%)
Nov 27, 2017	80.71	81.01	80.21	80.25	1,756,278	-0.18(-0.23%)
Nov 24, 2017	80.78	81.04	80.38	80.43	458,179	-0.02(-0.03%)
Nov 22, 2017	81.29	81.30	80.30	80.45	948,504	-1.01(-1.24%)
Nov 21, 2017	81.06	81.81	80.59	81.46	1,532,379	+0.91(+1.13%)
Nov 20, 2017	79.80	81.26	79.64	80.55	1,187,924	+0.83(+1.04%)
Nov 17, 2017	79.71	79.97	79.38	79.72	1,333,853	-0.35(-0.43%)
Nov 16, 2017	79.08	80.34	78.98	80.07	1,722,155	+1.09(+1.39%)
Nov 15, 2017	78.45	79.20	77.80	78.97	1,400,825	+0.19(+0.24%)
Nov 14, 2017	79.56	79.65	78.40	78.78	1,295,862	-0.86(-1.07%)
Nov 13, 2017	78.90	80.33	78.68	79.64	2,312,359	+0.71(+0.90%)
Nov 10, 2017	77.82	79.07	77.79	78.93	1,568,270	+1.08(+1.38%)
Nov 09, 2017	79.47	79.97	77.71	77.85	2,696,606	-1.74(-2.19%)
Nov 08, 2017	79.80	81.45	78.60	79.60	5,082,443	+3.47(+4.56%)
Nov 07, 2017	76.48	76.50	75.37	76.13	3,866,022	-0.40(-0.53%)
Nov 06, 2017	75.00	76.68	74.94	76.53	1,817,095	+1.29(+1.72%)
Nov 03, 2017	74.59	75.47	74.17	75.24	1,601,781	+0.63(+0.84%)
Nov 02, 2017	74.92	75.23	74.47	74.61	1,954,669	-0.67(-0.89%)

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.