Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	64.07	64.41	63.33	63.49	2,924,871	-0.67(-1.05%)
May 30, 2017	63.97	64.38	63.29	64.16	2,438,680	-0.26(-0.41%)
May 26, 2017	65.12	65.79	63.20	64.42	2,897,005	+0.02(+0.03%)
May 25, 2017	64.33	65.15	63.90	64.41	2,075,881	+0.57(+0.89%)
May 24, 2017	64.33	64.48	63.39	63.84	1,439,455	-0.26(-0.41%)
May 23, 2017	64.25	64.60	64.01	64.11	1,332,544	-0.17(-0.27%)
May 22, 2017	63.97	64.36	63.59	64.28	1,865,604	+0.34(+0.53%)
May 19, 2017	63.95	64.73	63.84	63.94	2,114,460	-0.04(-0.06%)
May 18, 2017	64.46	64.61	63.67	63.98	4,582,008	-0.54(-0.84%)
May 17, 2017	66.01	65.67	64.31	64.52	2,619,521	-1.48(-2.25%)
May 16, 2017	66.09	66.20	65.76	66.01	2,097,347	+0.05(+0.07%)
May 15, 2017	65.23	66.01	65.23	65.96	2,268,590	+0.75(+1.14%)
May 12, 2017	65.07	65.22	64.80	65.21	1,274,705	+0.16(+0.25%)
May 11, 2017	64.88	65.13	64.68	65.05	2,167,918	-0.16(-0.24%)
May 10, 2017	64.75	65.41	64.75	65.20	3,288,570	+0.50(+0.77%)
May 09, 2017	65.46	65.55	64.57	64.70	4,300,305	+0.48(+0.75%)
May 08, 2017	64.00	64.24	63.48	64.22	1,419,451	+0.02(+0.03%)
May 05, 2017	63.71	64.28	63.11	64.20	1,227,386	+0.68(+1.07%)
May 04, 2017	63.79	64.14	63.49	63.52	2,773,894	+0.24(+0.38%)
May 03, 2017	62.93	64.38	62.52	63.29	3,752,788	+0.24(+0.38%)
May 02, 2017	62.60	63.83	62.45	63.05	2,697,262	+0.48(+0.76%)
May 01, 2017	61.74	62.90	61.39	62.57	3,616,432	+0.87(+1.41%)
Apr 28, 2017	62.15	62.15	61.39	61.71	2,451,445	-0.44(-0.71%)
Apr 27, 2017	62.52	62.63	61.71	62.15	1,447,093	-0.21(-0.34%)
Apr 26, 2017	62.52	62.86	61.96	62.36	1,912,722	+0.01(+0.01%)
Apr 25, 2017	61.76	62.59	61.50	62.35	2,844,048	+0.36(+0.58%)
Apr 24, 2017	63.04	63.09	61.78	61.99	2,632,953	-0.52(-0.83%)
Apr 21, 2017	62.02	62.67	61.44	62.51	3,330,607	+0.68(+1.10%)
Apr 20, 2017	61.85	62.07	61.33	61.83	3,204,414	+0.20(+0.32%)
Apr 19, 2017	62.38	62.38	61.18	61.63	3,930,877	-0.11(-0.19%)
Apr 18, 2017	62.82	62.93	61.24	61.75	3,823,020	-1.32(-2.09%)
Apr 17, 2017	62.90	63.88	62.90	63.07	2,521,953	+0.40(+0.64%)
Apr 13, 2017	61.99	63.34	61.85	62.66	3,615,202	+0.31(+0.50%)
Apr 12, 2017	60.64	62.86	60.63	62.35	4,379,810	+1.52(+2.49%)
Apr 11, 2017	60.70	61.57	60.23	60.84	3,576,156	-0.35(-0.58%)
Apr 10, 2017	62.16	62.38	60.48	61.19	3,888,452	-0.95(-1.53%)
Apr 07, 2017	60.94	62.41	60.93	62.14	4,861,410	+0.97(+1.59%)
Apr 06, 2017	59.56	61.50	59.42	61.16	11,507,615	+2.37(+4.03%)
Apr 05, 2017	57.31	59.49	57.01	58.80	6,401,953	+1.96(+3.44%)
Apr 04, 2017	56.17	57.84	55.78	56.84	8,537,300	+1.19(+2.13%)
Apr 03, 2017	56.77	58.83	55.50	55.65	42,118,772	-1.02(-1.81%)
Mar 31, 2017	57.88	57.91	56.47	56.68	27,421	-1.27(-2.19%)
Mar 30, 2017	59.22	59.23	57.95	57.95	3,949	-1.47(-2.47%)
Mar 29, 2017	55.90	59.79	55.69	59.41	1,115	+2.90(+5.13%)
Mar 28, 2017	56.47	56.51	56.47	56.51	529	+1.64(+2.98%)
Mar 27, 2017	54.47	54.87	53.91	54.87	1,098	-1.00(-1.79%)
Mar 24, 2017	55.96	55.96	55.87	55.87	2,309	+1.01(+1.83%)
Mar 23, 2017	54.76	54.87	54.68	54.87	368	+1.53(+2.87%)
Mar 22, 2017	53.41	53.50	53.27	53.34	1,881	+0.27(+0.51%)
Mar 21, 2017	54.27	54.27	52.36	53.07	6,649	-1.44(-2.64%)
Mar 20, 2017	54.86	54.89	54.42	54.51	4,650	-0.25(-0.46%)
Mar 17, 2017	55.75	55.75	54.34	54.76	2,891	-1.82(-3.22%)

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.