Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	27.05	27.05	26.30	26.98	1,968,924	-0.02(-0.07%)
Oct 30, 2019	27.26	27.29	26.37	27.00	2,319,994	-0.17(-0.61%)
Oct 29, 2019	27.22	27.39	26.87	27.16	1,934,248	-0.22(-0.82%)
Oct 28, 2019	27.69	28.06	27.30	27.39	2,036,258	-0.21(-0.78%)
Oct 25, 2019	26.67	27.63	26.66	27.60	2,396,739	+0.88(+3.28%)
Oct 24, 2019	27.39	27.65	26.50	26.72	3,128,764	-0.56(-2.04%)
Oct 23, 2019	26.90	27.40	26.41	27.28	2,492,083	+0.24(+0.90%)
Oct 22, 2019	26.81	27.17	26.37	27.04	2,154,928	+0.21(+0.80%)
Oct 21, 2019	26.25	27.18	26.16	26.82	4,487,618	+1.04(+4.05%)
Oct 18, 2019	27.18	27.29	25.78	25.78	6,066,160	-1.42(-5.23%)
Oct 17, 2019	27.28	27.64	26.64	27.20	6,005,945	+0.03(+0.11%)
Oct 16, 2019	28.30	28.35	27.15	27.17	4,762,954	-1.10(-3.90%)
Oct 15, 2019	27.48	28.42	27.37	28.27	3,461,646	+0.88(+3.20%)
Oct 14, 2019	27.16	27.49	26.57	27.40	5,683,994	+0.07(+0.25%)
Oct 11, 2019	26.46	27.91	26.34	27.33	4,669,164	+1.40(+5.42%)
Oct 10, 2019	25.89	26.38	25.74	25.92	2,955,914	+0.20(+0.76%)
Oct 09, 2019	26.06	26.15	25.64	25.73	3,140,383	+0.06(+0.23%)
Oct 08, 2019	25.78	26.05	25.37	25.67	4,822,561	-0.60(-2.30%)
Oct 07, 2019	26.51	27.22	26.27	26.27	7,863,455	-0.31(-1.17%)
Oct 04, 2019	26.61	26.85	26.15	26.59	7,056,057	+0.03(+0.11%)
Oct 03, 2019	26.42	26.67	25.87	26.56	4,878,613	+0.15(+0.55%)
Oct 02, 2019	27.05	27.42	26.40	26.41	5,402,408	-0.97(-3.53%)
Oct 01, 2019	28.94	29.00	27.35	27.38	6,810,506	-1.38(-4.81%)
Sep 30, 2019	29.03	29.26	28.51	28.76	4,797,512	-0.27(-0.94%)
Sep 27, 2019	29.15	29.73	28.83	29.03	2,547,721	+0.17(+0.57%)
Sep 26, 2019	29.38	29.39	28.44	28.87	5,338,317	-1.30(-4.30%)
Sep 25, 2019	30.13	30.44	29.45	30.16	2,825,426	+0.05(+0.16%)
Sep 24, 2019	31.57	31.57	29.89	30.12	4,809,552	-1.12(-3.59%)
Sep 23, 2019	30.76	31.33	30.68	31.24	7,796,169	+0.21(+0.69%)
Sep 20, 2019	31.61	31.93	30.81	31.02	12,213,658	-0.39(-1.24%)
Sep 19, 2019	31.44	32.11	31.20	31.41	4,419,202	+0.19(+0.59%)
Sep 18, 2019	31.24	31.58	30.56	31.23	5,999,039	-0.30(-0.96%)
Sep 17, 2019	32.12	32.15	31.08	31.53	3,878,453	-0.89(-2.74%)
Sep 16, 2019	31.53	33.04	31.53	32.42	6,120,728	+0.54(+1.68%)
Sep 13, 2019	32.29	33.25	31.71	31.88	6,811,839	+0.21(+0.68%)
Sep 12, 2019	32.95	33.07	29.35	31.67	25,711,550	-3.91(-10.99%)
Sep 11, 2019	35.26	35.61	33.96	35.58	3,026,193	+0.45(+1.28%)
Sep 10, 2019	33.95	35.18	33.92	35.13	5,779,298	+1.04(+3.06%)
Sep 09, 2019	33.55	34.63	33.41	34.08	5,625,615	+0.81(+2.43%)
Sep 06, 2019	33.45	33.64	32.98	33.27	3,644,086	+0.09(+0.26%)
Sep 05, 2019	31.98	33.39	31.98	33.19	6,557,895	+1.62(+5.13%)
Sep 04, 2019	31.33	31.63	31.06	31.57	2,786,634	+0.82(+2.66%)
Sep 03, 2019	31.83	31.89	30.55	30.75	3,662,288	-1.43(-4.45%)
Aug 30, 2019	32.16	32.47	31.79	32.18	2,522,227	+0.25(+0.79%)
Aug 29, 2019	31.24	32.02	31.15	31.93	2,509,203	+1.10(+3.58%)
Aug 28, 2019	30.58	31.02	30.13	30.83	3,694,298	+0.06(+0.19%)
Aug 27, 2019	32.45	32.63	30.52	30.77	5,345,907	-1.48(-4.60%)
Aug 26, 2019	32.89	33.06	31.98	32.25	2,713,302	-0.29(-0.89%)
Aug 23, 2019	33.02	33.65	32.41	32.54	3,464,850	-0.88(-2.64%)
Aug 22, 2019	33.48	34.04	33.33	33.42	3,175,984	+0.00(+0.00%)
Aug 21, 2019	33.24	33.60	32.96	33.42	4,052,519	+0.83(+2.56%)
Aug 20, 2019	32.33	33.08	32.12	32.59	3,633,327	+0.05(+0.15%)
Aug 19, 2019	31.62	32.76	31.62	32.54	7,690,904	+1.74(+5.66%)
Aug 16, 2019	30.03	30.82	29.20	30.80	5,433,705	+1.14(+3.85%)
Aug 15, 2019	30.61	30.92	29.17	29.65	6,786,759	-1.10(-3.59%)
Aug 14, 2019	32.07	32.24	30.52	30.76	6,214,372	-2.27(-6.86%)
Aug 13, 2019	32.99	34.15	32.49	33.03	10,180,557	+0.16(+0.50%)
Aug 12, 2019	34.46	34.47	32.61	32.86	11,298,496	-1.93(-5.54%)
Aug 09, 2019	37.59	38.63	33.53	34.79	21,493,488	-15.25(-30.47%)
Aug 08, 2019	48.57	50.41	48.33	50.04	4,133,111	+1.70(+3.53%)
Aug 07, 2019	47.34	48.46	47.04	48.33	3,899,738	+0.23(+0.48%)
Aug 06, 2019	49.45	49.50	47.69	48.10	4,175,080	-1.17(-2.38%)
Aug 05, 2019	50.38	50.44	48.84	49.27	3,034,188	-2.35(-4.56%)
Aug 02, 2019	53.14	53.18	50.93	51.63	2,353,356	-1.78(-3.34%)

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.