Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	29.21	29.42	28.69	28.82	2,964,378	+0.07(+0.24%)
Oct 31, 2022	29.74	29.74	28.56	28.75	2,761,180	-1.14(-3.81%)
Oct 28, 2022	28.81	29.98	28.81	29.89	2,216,470	+1.18(+4.11%)
Oct 27, 2022	29.22	29.58	28.57	28.71	1,525,759	-0.34(-1.17%)
Oct 26, 2022	29.20	29.74	28.87	29.05	2,059,305	+0.07(+0.24%)
Oct 25, 2022	28.88	29.27	28.68	28.98	2,084,057	+0.20(+0.69%)
Oct 24, 2022	28.96	29.28	28.27	28.78	4,299,063	-0.19(-0.66%)
Oct 21, 2022	28.18	29.09	28.16	28.97	2,559,461	+0.62(+2.19%)
Oct 20, 2022	28.29	29.28	28.07	28.35	1,920,620	+0.21(+0.75%)
Oct 19, 2022	27.89	28.42	27.62	28.14	2,313,993	+0.10(+0.36%)
Oct 18, 2022	27.80	28.19	27.23	28.04	2,111,843	+0.93(+3.43%)
Oct 17, 2022	27.71	28.13	26.98	27.11	2,232,962	-0.02(-0.07%)
Oct 14, 2022	27.56	27.87	26.98	27.13	1,391,934	-0.33(-1.20%)
Oct 13, 2022	26.18	27.64	25.89	27.46	2,206,723	+0.76(+2.85%)
Oct 12, 2022	27.08	27.38	26.70	26.70	1,946,482	-0.18(-0.67%)
Oct 11, 2022	26.63	27.42	26.04	26.88	2,304,899	+0.10(+0.37%)
Oct 10, 2022	26.66	26.91	25.98	26.78	3,402,507	+0.22(+0.83%)
Oct 07, 2022	26.51	26.63	25.97	26.56	2,060,445	-0.33(-1.23%)
Oct 06, 2022	27.22	27.49	26.73	26.89	2,097,189	-0.42(-1.54%)
Oct 05, 2022	27.10	27.79	26.87	27.31	4,160,245	-0.09(-0.33%)
Oct 04, 2022	26.90	28.46	26.41	27.40	8,083,057	+1.35(+5.18%)
Oct 03, 2022	24.97	26.11	24.58	26.05	4,069,506	+1.57(+6.41%)
Sep 30, 2022	24.62	25.15	24.34	24.48	4,675,763	-0.19(-0.77%)
Sep 29, 2022	23.45	27.12	22.65	24.67	7,820,045	+0.59(+2.45%)
Sep 28, 2022	23.36	24.29	23.35	24.08	2,395,219	+0.74(+3.17%)
Sep 27, 2022	23.95	24.35	23.01	23.34	5,852,169	-0.23(-0.98%)
Sep 26, 2022	23.69	24.47	23.56	23.57	2,285,360	-0.28(-1.17%)
Sep 23, 2022	25.60	25.92	23.43	23.85	5,275,028	-2.45(-9.32%)
Sep 22, 2022	27.61	27.88	26.09	26.30	3,832,113	-1.24(-4.50%)
Sep 21, 2022	27.19	29.50	26.97	27.54	8,622,917	+0.49(+1.81%)
Sep 20, 2022	27.78	28.50	26.88	27.05	7,771,650	-0.70(-2.52%)
Sep 19, 2022	26.52	27.98	26.45	27.75	3,508,549	+0.71(+2.63%)
Sep 16, 2022	27.00	27.41	25.99	27.04	7,659,570	-0.43(-1.57%)
Sep 15, 2022	27.63	28.99	27.23	27.47	4,041,589	-0.16(-0.58%)
Sep 14, 2022	27.31	27.75	26.73	27.63	3,044,881	+0.38(+1.39%)
Sep 13, 2022	27.36	28.27	27.20	27.25	3,634,349	-1.11(-3.91%)
Sep 12, 2022	26.94	28.45	26.64	28.36	4,276,770	+1.60(+5.98%)
Sep 09, 2022	26.92	27.34	26.57	26.76	2,127,623	+0.16(+0.60%)
Sep 08, 2022	26.39	26.86	25.96	26.60	2,073,160	-0.06(-0.23%)
Sep 07, 2022	26.32	26.67	25.93	26.66	2,466,254	+0.26(+0.98%)
Sep 06, 2022	27.52	27.90	26.35	26.40	2,677,773	-1.08(-3.93%)
Sep 02, 2022	27.08	28.18	26.46	27.48	6,643,389	+0.78(+2.92%)

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.