Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	34.55	34.96	33.65	34.03	2,614,147	-1.50(-4.22%)
Feb 25, 2022	35.15	35.75	35.08	35.53	1,570,773	+0.47(+1.34%)
Feb 24, 2022	33.25	35.24	32.89	35.06	2,067,087	+0.62(+1.80%)
Feb 23, 2022	35.40	35.54	34.20	34.44	2,169,635	-0.70(-1.99%)
Feb 22, 2022	35.50	36.04	34.82	35.14	2,239,844	-0.48(-1.35%)
Feb 18, 2022				35.62	0	-0.17(-0.47%)
Feb 17, 2022	36.95	37.16	35.60	35.79	1,787,409	-1.56(-4.18%)
Feb 16, 2022	36.94	37.59	36.68	37.35	1,444,478	-0.01(-0.03%)
Feb 15, 2022	37.17	37.78	36.79	37.36	1,271,658	+0.68(+1.85%)
Feb 14, 2022	36.88	37.20	36.10	36.68	2,530,604	-0.16(-0.43%)
Feb 11, 2022	37.84	38.20	36.64	36.84	1,715,820	-0.97(-2.57%)
Feb 10, 2022	38.38	38.82	37.48	37.81	1,738,036	-0.82(-2.12%)
Feb 09, 2022	39.13	39.65	38.30	38.63	2,680,947	-0.19(-0.49%)
Feb 08, 2022	37.66	38.90	37.35	38.82	3,803,737	+1.49(+3.99%)
Feb 07, 2022	36.33	37.53	36.16	37.33	2,836,292	+1.30(+3.61%)
Feb 04, 2022	34.77	36.38	34.77	36.03	3,155,465	+1.12(+3.21%)
Feb 03, 2022	32.35	35.41		34.91	4,646,344	+4.22(+13.75%)
Feb 02, 2022	30.78	30.84	30.24	30.69	1,736,630	-0.10(-0.32%)
Feb 01, 2022	30.01	30.85	29.75	30.79	1,539,032	+0.71(+2.36%)
Jan 31, 2022	29.40	30.10		30.08	1,929,284	+0.42(+1.42%)
Jan 28, 2022	28.79	29.67	28.57	29.66	1,098,484	+0.67(+2.31%)
Jan 27, 2022	29.80	30.15	28.74	28.99	1,223,146	-0.33(-1.13%)
Jan 26, 2022	29.95	30.45	29.10	29.32	1,289,817	-0.12(-0.41%)
Jan 25, 2022	29.68	30.02	28.82	29.44	2,164,778	-0.88(-2.90%)
Jan 24, 2022	29.61	30.36	28.82	30.32	2,212,443	-0.22(-0.72%)
Jan 21, 2022	31.89	31.89	30.51	30.54	1,455,000	-1.49(-4.65%)
Jan 20, 2022	32.01	32.77	31.71	32.03	1,637,041	+0.02(+0.06%)
Jan 19, 2022	32.56	33.06	31.91	32.01	1,935,927	-0.56(-1.72%)
Jan 18, 2022	33.67	33.72	32.48	32.57	2,330,087	-1.42(-4.18%)
Jan 14, 2022				33.99	0	-0.10(-0.29%)
Jan 13, 2022	33.83	34.57	33.51	34.09	1,379,409	+0.61(+1.82%)
Jan 12, 2022	33.37	34.18	33.31	33.48	885,759	+0.41(+1.24%)
Jan 11, 2022	32.98	33.30	32.46	33.07	1,414,676	+0.17(+0.52%)
Jan 10, 2022	32.83	33.00	32.15	32.90	1,211,920	-0.44(-1.32%)
Jan 07, 2022	33.63	33.88	33.23	33.34	1,417,711	-0.39(-1.16%)
Jan 06, 2022	33.61	34.06	32.96	33.73	1,219,673	+0.26(+0.78%)
Jan 05, 2022	34.29	34.64	33.42	33.47	1,210,852	-0.64(-1.88%)
Jan 04, 2022	33.62	34.43	33.41	34.11	2,117,767	+0.88(+2.65%)
Jan 03, 2022	32.40	33.28	32.29	33.23	1,478,950	+1.04(+3.23%)
Dec 31, 2021	32.27	32.53	32.18	32.19	835,218	-0.20(-0.62%)
Dec 30, 2021	32.48	32.83	32.35	32.39	633,098	-0.04(-0.12%)
Dec 29, 2021	32.56	32.93	32.43	32.43	785,244	-0.32(-0.98%)
Dec 28, 2021	32.73	33.22	32.69	32.75	959,427	-0.04(-0.12%)
Dec 27, 2021	32.72	32.88	32.20	32.79	849,590	+0.22(+0.68%)
Dec 23, 2021	31.99	32.88	31.96	32.57	1,072,776	+0.61(+1.91%)
Dec 22, 2021	31.42	31.98	31.41	31.96	1,355,538	+0.61(+1.95%)
Dec 21, 2021	30.29	31.38	30.24	31.35	1,823,879	+1.37(+4.57%)
Dec 20, 2021	29.80	30.06	29.14	29.98	1,900,378	-0.65(-2.12%)
Dec 17, 2021	31.11	31.31	30.59	30.63	5,897,549	-0.80(-2.55%)
Dec 16, 2021	30.99	32.06	30.90	31.43	2,323,758	+0.77(+2.51%)
Dec 15, 2021	30.62	30.89	29.72	30.66	2,136,929	-0.14(-0.45%)
Dec 14, 2021	30.47	31.69	30.36	30.80	2,096,773	+0.14(+0.46%)
Dec 13, 2021	30.86	31.26	30.52	30.66	2,062,673	-0.20(-0.65%)
Dec 10, 2021	30.85	31.20	30.62	30.86	1,964,864	+0.28(+0.92%)
Dec 09, 2021	31.06	31.06	30.27	30.58	2,723,648	-0.72(-2.30%)
Dec 08, 2021	31.41	31.82	31.25	31.30	1,657,263	-0.15(-0.48%)
Dec 07, 2021	31.18	32.01	31.18	31.45	2,703,215	+0.69(+2.24%)
Dec 06, 2021	30.59	31.22	30.38	30.76	2,628,863	+0.57(+1.89%)
Dec 03, 2021	30.70	31.14	29.90	30.19	2,476,490	-0.35(-1.15%)
Dec 02, 2021	29.72	30.77	29.59	30.54	2,386,864	+0.96(+3.25%)

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.