Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.73	20.36	19.73	20.17	3,450,623	+0.50(+2.54%)
Oct 30, 2023	19.66	19.80	19.49	19.67	2,696,215	+0.12(+0.61%)
Oct 27, 2023	19.71	19.87	19.30	19.55	2,335,569	-0.11(-0.56%)
Oct 26, 2023	19.53	19.96	19.50	19.66	1,901,186	+0.19(+0.98%)
Oct 25, 2023	19.78	19.87	19.41	19.47	1,949,849	-0.42(-2.11%)
Oct 24, 2023	19.56	20.05	19.55	19.89	2,120,792	+0.39(+2.00%)
Oct 23, 2023	20.19	20.30	19.50	19.50	2,414,782	-0.83(-4.08%)
Oct 20, 2023	20.50	20.70	20.33	20.33	1,942,895	-0.25(-1.21%)
Oct 19, 2023	21.02	21.02	20.55	20.58	2,283,191	-0.33(-1.58%)
Oct 18, 2023	20.74	21.56	20.65	20.91	2,454,923	+0.02(+0.10%)
Oct 17, 2023	20.75	21.10	20.01	20.89	4,345,424	-1.36(-6.11%)
Oct 16, 2023	21.89	22.37	21.84	22.25	2,030,840	+0.57(+2.63%)
Oct 13, 2023	22.31	22.35	21.64	21.68	1,874,322	-0.52(-2.34%)
Oct 12, 2023	22.49	22.49	22.06	22.20	2,613,722	-0.24(-1.07%)
Oct 11, 2023	22.25	22.64	22.14	22.44	1,525,886	+0.24(+1.08%)
Oct 10, 2023	22.16	22.48	22.09	22.20	1,756,605	+0.16(+0.73%)
Oct 09, 2023	21.16	22.11	21.13	22.04	2,214,634	+0.67(+3.14%)
Oct 06, 2023	21.20	21.52	21.02	21.37	1,703,322	+0.13(+0.61%)
Oct 05, 2023	21.12	21.37	21.01	21.24	2,402,604	+0.09(+0.43%)
Oct 04, 2023	21.17	21.32	20.76	21.15	3,004,169	-0.01(-0.05%)
Oct 03, 2023	20.92	21.51	20.87	21.16	3,514,045	+0.01(+0.05%)
Oct 02, 2023	20.77	21.60	20.70	21.15	52,528,452	+0.32(+1.54%)
Sep 29, 2023	20.69	21.06	20.61	20.83	2,450,749	+0.36(+1.76%)
Sep 28, 2023	20.31	20.70	19.81	20.47	2,331,610	+0.12(+0.59%)
Sep 27, 2023	20.44	20.55	20.24	20.35	2,053,364	+0.06(+0.30%)
Sep 26, 2023	20.33	20.56	20.24	20.29	2,035,260	-0.21(-1.02%)
Sep 25, 2023	20.05	20.70	20.44	20.50	1,900,146	+0.20(+0.99%)
Sep 22, 2023	20.44	20.57	20.22	20.30	1,547,711	-0.09(-0.44%)
Sep 21, 2023	20.32	20.70	20.30	20.39	2,770,418	-0.16(-0.78%)
Sep 20, 2023	20.63	20.94	20.53	20.55	3,059,699	+0.08(+0.39%)
Sep 19, 2023	20.30	20.68	20.20	20.47	1,910,529	+0.20(+0.99%)
Sep 18, 2023	20.43	20.45	19.89	20.27	2,115,542	-0.42(-2.03%)
Sep 15, 2023	20.60	20.91	20.47	20.69	10,572,798	+0.00(+0.00%)
Sep 14, 2023	20.21	20.70	20.07	20.69	3,884,095	+0.71(+3.55%)
Sep 13, 2023	20.52	20.53	19.97	19.98	2,131,924	-0.43(-2.11%)
Sep 12, 2023	20.28	20.52	20.21	20.41	2,181,160	-0.01(-0.05%)
Sep 11, 2023	20.70	20.93	20.28	20.42	2,053,701	-0.13(-0.63%)
Sep 08, 2023	20.45	20.66	20.39	20.55	1,742,326	+0.15(+0.74%)
Sep 07, 2023	20.77	20.80	20.39	20.40	3,310,490	-0.62(-2.95%)
Sep 06, 2023	20.97	21.28	20.97	21.02	2,287,173	-0.15(-0.71%)
Sep 05, 2023	20.90	21.39	20.85	21.17	2,816,298	+0.06(+0.28%)
Sep 01, 2023	20.94	21.16	20.81	21.11	2,084,039	+0.37(+1.78%)
Aug 31, 2023	20.64	20.84	20.54	20.74	2,454,087	+0.22(+1.07%)
Aug 30, 2023	20.70	20.82	20.48	20.52	1,818,747	-0.26(-1.25%)
Aug 29, 2023	20.65	20.80	20.50	20.78	1,393,236	+0.19(+0.92%)
Aug 28, 2023	20.58	20.82	20.48	20.59	1,673,448	+0.09(+0.44%)
Aug 25, 2023	20.74	20.85	20.48	20.50	1,569,276	-0.14(-0.68%)
Aug 24, 2023	20.90	21.13	20.61	20.64	1,300,757	-0.26(-1.24%)
Aug 23, 2023	20.42	20.92	20.42	20.90	1,354,483	+0.53(+2.60%)
Aug 22, 2023	20.50	20.86	20.35	20.37	2,029,453	+0.01(+0.05%)
Aug 21, 2023	20.21	20.40	20.07	20.36	1,586,538	+0.11(+0.54%)
Aug 18, 2023	20.14	20.32	20.05	20.25	2,237,523	-0.08(-0.39%)
Aug 17, 2023	20.54	20.80	20.25	20.33	2,480,622	-0.10(-0.49%)
Aug 16, 2023	20.28	20.70	20.28	20.43	2,675,260	+0.09(+0.44%)
Aug 15, 2023	20.34	20.59	20.22	20.34	2,218,952	-0.19(-0.93%)
Aug 14, 2023	20.23	20.67	20.23	20.53	2,203,290	+0.11(+0.54%)
Aug 11, 2023	20.08	20.50	20.08	20.42	2,924,755	+0.16(+0.79%)
Aug 10, 2023	20.40	20.61	20.18	20.26	2,569,970	+0.18(+0.90%)
Aug 09, 2023	20.05	20.39	19.90	20.08	3,181,172	+0.04(+0.20%)
Aug 08, 2023	19.00	20.11	18.82	20.04	5,227,466	+0.69(+3.57%)
Aug 07, 2023	19.29	19.62	19.01	19.35	3,772,210	+0.03(+0.16%)
Aug 04, 2023	19.15	19.79	19.09	19.32	5,344,758	+0.22(+1.15%)
Aug 03, 2023	20.70	21.03	18.61	19.10	17,111,360	-7.97(-29.44%)
Aug 02, 2023	27.38	27.55	26.94	27.07	3,026,691	-0.58(-2.10%)
Aug 01, 2023	27.41	27.67	27.34	27.65	1,496,909	+0.00(+0.00%)
Jul 31, 2023	27.63	28.01	27.45	27.65	1,629,574	-0.05(-0.18%)
Jul 28, 2023	28.49	28.52	27.58	27.70	1,313,250	-0.31(-1.11%)
Jul 27, 2023	28.74	28.83	27.91	28.01	1,093,442	-0.37(-1.30%)
Jul 26, 2023	28.46	28.89	28.25	28.38	1,308,297	-0.11(-0.39%)
Jul 25, 2023	27.87	28.54	27.87	28.49	4,169,166	+0.76(+2.74%)
Jul 24, 2023	27.90	28.21	27.73	27.73	1,501,123	-0.18(-0.64%)
Jul 21, 2023	28.12	28.19	27.80	27.91	849,229	-0.06(-0.21%)
Jul 20, 2023	28.13	28.20	27.89	27.97	974,524	-0.22(-0.78%)
Jul 19, 2023	28.44	28.61	28.08	28.19	1,077,547	-0.11(-0.39%)
Jul 18, 2023	27.92	28.41	27.92	28.30	1,199,819	+0.34(+1.22%)
Jul 17, 2023	27.59	28.13	27.57	27.96	1,070,916	+0.23(+0.83%)
Jul 14, 2023	28.27	28.27	27.69	27.73	825,886	-0.57(-2.01%)
Jul 13, 2023	28.00	28.42	28.00	28.30	1,271,510	+0.48(+1.73%)
Jul 12, 2023	27.95	28.17	27.47	27.82	1,318,006	+0.25(+0.91%)
Jul 11, 2023	27.78	27.89	27.34	27.57	1,146,942	-0.01(-0.04%)
Jul 10, 2023	27.11	27.62	27.11	27.58	1,778,330	+0.36(+1.32%)
Jul 07, 2023	26.33	27.45	26.33	27.22	2,791,444	+0.97(+3.70%)
Jul 06, 2023	26.21	26.44	25.87	26.25	1,596,491	-0.25(-0.94%)
Jul 05, 2023	26.90	26.90	26.46	26.50	1,632,302	-0.60(-2.21%)
Jul 03, 2023	26.60	27.16	26.50	27.10	824,832	+0.38(+1.42%)
Jun 30, 2023	26.52	26.94	26.43	26.72	1,734,334	+0.49(+1.87%)
Jun 29, 2023	26.10	26.37	26.05	26.23	1,750,613	+0.17(+0.65%)
Jun 28, 2023	26.18	26.30	25.98	26.06	1,623,672	-0.10(-0.38%)
Jun 27, 2023	26.04	26.44	25.81	26.16	1,743,479	+0.07(+0.27%)
Jun 26, 2023	25.85	26.39	25.71	26.09	1,470,310	+0.24(+0.93%)
Jun 23, 2023	26.28	26.41	25.73	25.85	2,557,365	-0.96(-3.58%)
Jun 22, 2023	26.96	26.98	26.63	26.81	1,569,676	-0.29(-1.07%)
Jun 21, 2023	27.16	27.33	27.01	27.10	1,954,033	-0.25(-0.91%)
Jun 20, 2023	27.22	27.51	26.95	27.35	2,143,085	-0.09(-0.33%)
Jun 16, 2023	27.84	27.93	27.23	27.44	4,085,628	-0.26(-0.94%)
Jun 15, 2023	26.77	27.71		27.70	1,908,973	+5.19(+23.06%)
May 08, 2023	22.96	23.00	22.46	22.51	1,860,954	-0.18(-0.79%)
May 05, 2023	22.60	22.86	22.46	22.69	2,038,732	+0.45(+2.02%)
May 04, 2023	23.35	23.46	22.11	22.24	1,612,341	-1.34(-5.68%)
May 03, 2023	23.51	23.88	23.37	23.58	1,836,326	+0.03(+0.13%)
May 02, 2023	23.81	23.87	23.10	23.55	1,207,265	-0.32(-1.34%)
May 01, 2023	23.85	24.08	23.70	23.87	935,524	+0.02(+0.08%)
Apr 28, 2023	23.19	23.96	23.03	23.85	1,552,556	+0.50(+2.14%)
Apr 27, 2023	23.01	23.43	22.80	23.35	1,237,885	+0.49(+2.14%)
Apr 26, 2023	23.25	23.46	22.73	22.86	1,053,069	-0.43(-1.85%)
Apr 25, 2023	23.80	23.91	23.27	23.29	1,262,627	-0.87(-3.60%)
Apr 24, 2023	24.14	24.31	24.03	24.16	698,943	+0.03(+0.12%)
Apr 21, 2023	24.54	24.57	24.03	24.13	1,292,477	-0.44(-1.79%)
Apr 20, 2023	24.62	24.79	24.37	24.57	1,121,441	-0.35(-1.40%)
Apr 19, 2023	25.14	25.25	24.86	24.92	1,066,511	-0.42(-1.66%)
Apr 18, 2023	25.72	25.79	25.25	25.34	1,088,734	-0.32(-1.25%)
Apr 17, 2023	25.47	25.71	25.41	25.66	1,128,902	+0.12(+0.47%)
Apr 14, 2023	25.64	25.86	25.27	25.54	1,449,717	+0.03(+0.12%)
Apr 13, 2023	25.00	25.59	24.90	25.51	1,708,577	+0.48(+1.92%)
Apr 12, 2023	25.35	25.39	24.88	25.03	1,238,119	-0.08(-0.32%)
Apr 11, 2023	25.19	25.30	25.03	25.11	1,924,856	+0.04(+0.16%)
Apr 10, 2023	24.55	25.09	24.52	25.07	1,963,180	+0.33(+1.33%)
Apr 06, 2023	24.93	25.00	24.64	24.74	1,553,432	-0.17(-0.68%)
Apr 05, 2023	24.66	24.98	24.51	24.91	2,006,422	+0.03(+0.12%)
Apr 04, 2023	25.43	25.50	24.67	24.88	1,972,358	-0.45(-1.78%)
Apr 03, 2023	25.63	25.72	25.16	25.33	1,602,076	-0.23(-0.90%)
Mar 31, 2023	25.21	25.57	25.21	25.56	1,477,650	+0.50(+2.00%)
Mar 30, 2023	25.05	25.30	24.92	25.06	1,376,594	+0.23(+0.93%)
Mar 29, 2023	24.74	24.94	24.60	24.83	1,470,627	+0.47(+1.93%)
Mar 28, 2023	24.00	24.41	24.00	24.36	1,443,960	+0.28(+1.16%)
Mar 27, 2023	23.85	24.25	23.58	24.08	1,990,068	+0.72(+3.08%)
Mar 24, 2023	22.85	23.43	22.76	23.36	1,539,632	+0.11(+0.47%)
Mar 23, 2023	23.68	24.02	23.07	23.25	1,640,114	-0.38(-1.61%)
Mar 22, 2023	24.03	24.46	23.62	23.63	1,973,245	-0.40(-1.66%)
Mar 21, 2023	23.54	24.11	23.50	24.03	1,785,165	+0.87(+3.76%)
Mar 20, 2023	23.01	23.59	22.92	23.16	2,503,256	+0.24(+1.05%)
Mar 17, 2023	23.28	23.28	22.46	22.92	4,674,066	-0.55(-2.34%)
Mar 16, 2023	22.83	23.62	22.52	23.47	2,793,839	+0.14(+0.60%)
Mar 15, 2023	23.73	23.95	22.90	23.33	2,218,373	-1.25(-5.09%)
Mar 14, 2023	24.96	25.20	24.31	24.58	2,469,572	+0.23(+0.94%)
Mar 13, 2023	25.10	25.13	24.27	24.35	2,235,364	-1.16(-4.55%)
Mar 10, 2023	26.05	26.14	25.43	25.51	1,838,930	-0.88(-3.33%)
Mar 09, 2023	27.43	27.61	26.37	26.39	1,185,748	-1.02(-3.72%)
Mar 08, 2023	26.45	27.47	26.40	27.41	1,586,908	+0.94(+3.55%)
Mar 07, 2023	27.77	27.95	26.45	26.47	2,233,686	-2.01(-7.06%)
Mar 06, 2023	28.96	29.09	28.39	28.48	1,598,354	-0.41(-1.42%)
Mar 03, 2023	28.44	29.07	28.23	28.89	1,137,515	+0.62(+2.19%)
Mar 02, 2023	27.59	28.33	27.49	28.27	1,252,111	+0.46(+1.65%)
Mar 01, 2023	27.70	27.91	27.50	27.81	1,136,822	+0.07(+0.25%)
Feb 28, 2023	28.06	28.42	27.74	27.74	1,525,260	-0.28(-1.00%)
Feb 27, 2023	28.06	28.49	27.80	28.02	1,387,777	+0.29(+1.05%)
Feb 24, 2023	27.88	28.00	27.28	27.73	1,206,293	-0.61(-2.15%)
Feb 23, 2023	28.11	28.50	27.87	28.34	1,115,824	+0.28(+1.00%)
Feb 22, 2023	28.16	28.41	27.92	28.06	1,103,708	-0.15(-0.53%)
Feb 21, 2023	28.38	28.75	28.11	28.21	1,424,984	-0.55(-1.91%)
Feb 17, 2023	28.74	29.06	28.48	28.76	1,900,471	-0.08(-0.28%)
Feb 16, 2023	28.95	29.42	28.67	28.84	997,981	-0.52(-1.77%)
Feb 15, 2023	28.81	29.59	28.75	29.36	1,312,447	+0.24(+0.82%)
Feb 14, 2023	29.42	29.60	28.80	29.12	1,463,342	-0.52(-1.75%)
Feb 13, 2023	28.83	29.85	28.83	29.64	1,580,151	+0.74(+2.56%)
Feb 10, 2023	28.99	29.15	28.73	28.90	1,096,150	-0.25(-0.86%)
Feb 09, 2023	28.73	29.74	28.41	29.15	1,685,339	+0.92(+3.26%)
Feb 08, 2023	27.97	28.37	27.84	28.23	1,752,548	+0.08(+0.28%)
Feb 07, 2023	27.27	28.33	27.27	28.15	2,335,561	+0.72(+2.62%)
Feb 06, 2023	28.47	28.59	27.40	27.43	1,873,736	-1.46(-5.05%)
Feb 03, 2023	29.03	29.68	28.82	28.89	2,174,470	-0.70(-2.37%)
Feb 02, 2023	29.24	30.27	28.56	29.59	3,963,839	+0.75(+2.60%)
Feb 01, 2023	28.73	28.93	28.06	28.84	3,084,964	+0.11(+0.38%)
Jan 31, 2023	28.09	28.73	27.84	28.73	1,556,602	+0.62(+2.21%)
Jan 30, 2023	27.89	28.47	27.88	28.11	916,945	-0.16(-0.57%)
Jan 27, 2023	28.37	28.76	28.24	28.27	1,118,563	-0.29(-1.02%)
Jan 26, 2023	28.14	28.59	27.85	28.56	878,485	+0.68(+2.44%)
Jan 25, 2023	27.69	27.97	27.60	27.88	1,085,411	-0.13(-0.46%)
Jan 24, 2023	28.76	28.93	28.00	28.01	1,512,581	-1.13(-3.88%)
Jan 23, 2023	28.51	29.43	28.39	29.14	1,409,850	+0.74(+2.61%)
Jan 20, 2023	28.38	28.75	28.20	28.40	1,149,829	+0.23(+0.82%)
Jan 19, 2023	28.14	28.74	28.05	28.17	1,509,540	-0.79(-2.73%)
Jan 18, 2023	29.17	29.73	28.94	28.96	1,797,314	-0.14(-0.48%)
Jan 17, 2023	28.82	29.30	28.66	29.10	1,176,807	+0.29(+1.01%)
Jan 13, 2023	28.58	28.85	28.37	28.81	960,444	-0.01(-0.03%)
Jan 12, 2023	28.48	28.91	28.42	28.82	1,056,027	+0.52(+1.84%)
Jan 11, 2023	28.46	28.48	27.76	28.30	1,608,420	-0.18(-0.63%)
Jan 10, 2023	28.22	28.55	28.14	28.48	1,035,593	+0.21(+0.74%)
Jan 09, 2023	28.37	28.75	28.21	28.27	1,552,548	+0.10(+0.35%)
Jan 06, 2023	27.88	28.40	27.59	28.17	1,492,292	+0.51(+1.84%)
Jan 05, 2023	27.88	28.13	27.57	27.66	1,743,011	-0.52(-1.85%)
Jan 04, 2023	28.05	28.37	27.64	28.18	1,471,156	+0.51(+1.84%)
Jan 03, 2023	26.72	27.75	26.65	27.67	1,934,653	+1.17(+4.42%)
Dec 30, 2022	26.45	26.58	26.03	26.50	1,527,008	-0.24(-0.90%)
Dec 29, 2022	26.12	26.90	25.96	26.74	1,361,848	+0.76(+2.93%)
Dec 28, 2022	26.61	26.84	25.95	25.98	899,259	-0.71(-2.66%)
Dec 27, 2022	26.52	26.79	26.40	26.69	702,209	+0.16(+0.60%)
Dec 23, 2022	26.23	26.59	26.14	26.53	955,142	+0.31(+1.18%)
Dec 22, 2022	26.50	26.50	25.75	26.22	1,023,455	-0.57(-2.13%)
Dec 21, 2022	26.42	26.84	26.39	26.79	1,060,830	+0.63(+2.41%)
Dec 20, 2022	25.89	26.41	25.83	26.16	1,140,974	+0.19(+0.73%)
Dec 19, 2022	26.30	26.46	25.85	25.97	1,824,694	-0.33(-1.25%)
Dec 16, 2022	26.75	26.93	26.01	26.30	4,279,984	-0.70(-2.59%)
Dec 15, 2022	27.13	27.24	26.55	27.00	2,041,584	-0.29(-1.06%)
Dec 14, 2022	27.20	27.64	26.98	27.29	1,264,453	+0.04(+0.15%)
Dec 13, 2022	28.15	28.39	27.05	27.25	1,790,352	-0.05(-0.18%)
Dec 12, 2022	26.21	27.30	26.15	27.30	1,797,918	+0.98(+3.72%)
Dec 09, 2022	26.44	26.86	26.29	26.32	1,275,439	-0.41(-1.53%)
Dec 08, 2022	26.84	26.97	26.55	26.73	1,570,187	+0.11(+0.41%)
Dec 07, 2022	27.65	27.65	26.59	26.62	1,600,206	-1.19(-4.28%)
Dec 06, 2022	27.16	27.83	27.01	27.81	2,178,754	+0.44(+1.61%)
Dec 05, 2022	28.53	28.69	27.24	27.37	1,761,707	-1.49(-5.16%)
Dec 02, 2022	29.02	29.30	28.80	28.86	1,446,267	-0.58(-1.97%)
Dec 01, 2022	29.80	30.25	29.39	29.44	1,824,839	-0.23(-0.78%)
Nov 30, 2022	28.99	29.90	28.49	29.67	2,020,882	+0.56(+1.92%)
Nov 29, 2022	29.06	29.59	28.99	29.11	900,770	+0.16(+0.55%)
Nov 28, 2022	29.40	29.74	28.79	28.95	1,398,425	-0.73(-2.46%)
Nov 25, 2022	29.74	29.90	29.61	29.68	514,644	+0.07(+0.24%)
Nov 23, 2022	29.49	29.78	29.38	29.61	847,026	+0.07(+0.24%)
Nov 22, 2022	29.01	29.54	28.70	29.54	1,371,983	+0.86(+3.00%)
Nov 21, 2022	28.32	28.78	28.17	28.68	2,459,594	+0.17(+0.60%)
Nov 18, 2022	28.72	28.77	28.13	28.51	1,478,042	+0.15(+0.53%)
Nov 17, 2022	27.85	28.47	27.70	28.36	1,276,467	-0.09(-0.32%)
Nov 16, 2022	28.41	28.88	28.29	28.45	1,186,898	-0.16(-0.56%)
Nov 15, 2022	29.48	29.51	28.55	28.61	1,972,636	-0.46(-1.58%)
Nov 14, 2022	29.20	29.56	29.01	29.07	1,762,923	-0.39(-1.32%)
Nov 11, 2022	29.27	29.72	29.00	29.46	1,511,453	+0.45(+1.55%)
Nov 10, 2022	29.24	29.36	28.34	29.01	2,224,493	+1.02(+3.64%)
Nov 09, 2022	28.06	28.51	27.85	27.99	1,321,455	-0.45(-1.58%)
Nov 08, 2022	29.00	29.21	28.16	28.44	1,819,891	-0.56(-1.93%)
Nov 07, 2022	27.78	29.03	27.65	29.00	2,449,828	+1.35(+4.88%)
Nov 04, 2022	27.05	28.58	26.29	27.65	4,042,605	+1.94(+7.55%)
Nov 03, 2022	27.66	27.66	25.56	25.71	4,244,749	-2.45(-8.70%)
Nov 02, 2022	28.76		28.13	28.16	3,776,691	-0.66(-2.29%)

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.