Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	75.68	76.13	74.78	75.28	1,392,689	-0.02(-0.02%)
Oct 31, 2017	75.07	75.60	74.56	75.29	1,236,393	+0.28(+0.37%)
Oct 30, 2017	75.42	75.42	74.41	75.01	1,151,128	-0.60(-0.79%)
Oct 27, 2017	74.90	76.13	74.27	75.62	1,177,595	+0.81(+1.08%)
Oct 26, 2017	75.12	75.18	74.46	74.81	775,943	+0.25(+0.33%)
Oct 25, 2017	74.99	75.20	74.32	74.56	1,355,295	-0.64(-0.85%)
Oct 24, 2017	75.20	75.34	74.93	75.20	896,064	-0.07(-0.09%)
Oct 23, 2017	75.92	76.18	75.23	75.27	959,780	-0.33(-0.44%)
Oct 20, 2017	75.29	75.61	74.94	75.60	1,883,238	+0.71(+0.94%)
Oct 19, 2017	74.87	74.94	74.14	74.89	2,367,325	-0.44(-0.59%)
Oct 18, 2017	76.22	76.24	75.34	75.34	1,670,941	-0.44(-0.59%)
Oct 17, 2017	75.19	75.88	75.01	75.78	2,931,144	+0.51(+0.68%)
Oct 16, 2017	74.92	75.52	74.74	75.27	2,115,702	+0.37(+0.49%)
Oct 13, 2017	75.36	75.68	74.83	74.90	2,463,989	-0.13(-0.18%)
Oct 12, 2017	75.74	76.84	73.63	75.03	5,228,978	+2.92(+4.05%)
Oct 11, 2017	72.26	72.39	71.63	72.11	2,460,639	-0.36(-0.50%)
Oct 10, 2017	72.74	72.99	72.21	72.47	1,907,170	-0.26(-0.36%)
Oct 09, 2017	72.23	73.65	71.96	72.74	2,328,733	+0.80(+1.11%)
Oct 06, 2017	70.65	71.94	70.37	71.94	2,690,802	+1.37(+1.94%)
Oct 05, 2017	70.32	70.86	70.10	70.57	2,220,635	+0.23(+0.33%)
Oct 04, 2017	70.02	70.44	69.80	70.34	902,615	+0.32(+0.46%)
Oct 03, 2017	70.23	70.53	69.93	70.02	1,375,317	-0.20(-0.28%)
Oct 02, 2017	70.65	71.37	69.96	70.22	2,284,796	-0.44(-0.62%)
Sep 29, 2017	69.54	70.78	69.45	70.65	1,795,297	+0.90(+1.29%)
Sep 28, 2017	69.31	69.91	69.05	69.76	1,150,979	+0.14(+0.20%)
Sep 27, 2017	69.60	69.99	69.24	69.62	1,312,017	+0.49(+0.71%)
Sep 26, 2017	69.49	69.55	69.00	69.12	1,124,674	-0.45(-0.65%)
Sep 25, 2017	70.20	70.41	68.94	69.58	1,998,826	-0.77(-1.10%)
Sep 22, 2017	69.45	70.74	69.31	70.35	3,250,234	+0.55(+0.79%)
Sep 21, 2017	69.54	70.25	69.38	69.80	1,681,569	-0.04(-0.06%)
Sep 20, 2017	69.73	70.19	69.32	69.84	2,419,139	+0.10(+0.14%)
Sep 19, 2017	69.85	69.97	69.65	69.74	1,012,442	-0.07(-0.09%)
Sep 18, 2017	70.00	70.25	69.71	69.81	1,542,989	-0.18(-0.26%)
Sep 15, 2017	70.57	70.61	69.90	69.99	2,734,497	-0.27(-0.39%)
Sep 14, 2017	69.91	70.61	69.52	70.26	2,929,363	+0.03(+0.05%)
Sep 13, 2017	70.59	70.59	69.72	70.23	3,268,092	-0.45(-0.64%)
Sep 12, 2017	70.40	70.99	70.31	70.68	2,477,687	+0.54(+0.77%)
Sep 11, 2017	69.80	70.64	69.26	70.14	3,632,013	+0.89(+1.28%)
Sep 08, 2017	69.35	69.59	68.76	69.25	2,029,643	-0.13(-0.19%)
Sep 07, 2017	69.32	69.39	68.71	69.38	2,064,781	+0.26(+0.38%)
Sep 06, 2017	69.46	69.86	68.80	69.12	1,478,984	-0.35(-0.51%)
Sep 05, 2017	69.61	70.51	69.31	69.47	1,690,711	-0.39(-0.55%)

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.