Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.62	17.99	17.35	17.91	2,019,200	+0.15(+0.84%)
Jul 30, 2020	17.36	17.86	16.80	17.76	1,817,710	-0.04(-0.22%)
Jul 29, 2020	17.00	17.89	16.92	17.80	2,761,933	+0.86(+5.08%)
Jul 28, 2020	17.12	17.38	16.92	16.94	1,633,698	-0.19(-1.11%)
Jul 27, 2020	17.09	17.20	16.71	17.13	2,414,937	-0.02(-0.12%)
Jul 24, 2020	17.51	17.71	17.06	17.15	2,027,800	-0.38(-2.17%)
Jul 23, 2020	17.18	17.79	17.16	17.53	2,117,959	+0.25(+1.45%)
Jul 22, 2020	16.91	17.44	16.79	17.28	1,569,931	+0.18(+1.05%)
Jul 21, 2020	17.18	17.61	17.03	17.10	2,312,624	+0.20(+1.18%)
Jul 20, 2020	16.72	17.02	16.43	16.90	1,920,067	+0.09(+0.54%)
Jul 17, 2020	16.72	16.96	16.54	16.81	2,600,200	+0.15(+0.90%)
Jul 16, 2020	16.10	16.94	15.97	16.66	2,932,382	+0.24(+1.46%)
Jul 15, 2020	15.74	16.49	15.72	16.42	3,929,719	+1.01(+6.55%)
Jul 14, 2020	15.34	15.48	15.07	15.41	2,681,807	-0.10(-0.64%)
Jul 13, 2020	15.67	16.01	15.44	15.51	3,319,151	+0.02(+0.13%)
Jul 10, 2020	15.07	15.55	14.92	15.49	3,200,000	+0.33(+2.18%)
Jul 09, 2020	15.35	15.37	14.73	15.16	2,518,413	-0.30(-1.94%)
Jul 08, 2020	15.32	15.54	15.00	15.46	2,846,642	+0.18(+1.18%)
Jul 07, 2020	15.05	15.79	14.95	15.28	5,368,834	-0.01(-0.07%)
Jul 06, 2020	16.51	16.58	15.08	15.29	6,105,350	-0.86(-5.33%)
Jul 02, 2020	16.68	17.06	16.09	16.15	3,522,300	+0.01(+0.06%)
Jul 01, 2020	16.45	16.87	15.62	16.14	12,751,717	-0.36(-2.18%)
Jun 30, 2020	15.99	16.59	15.87	16.50	3,418,560	+0.42(+2.61%)
Jun 29, 2020	15.57	16.09	15.22	16.08	3,557,204	+0.60(+3.88%)
Jun 26, 2020	15.74	15.79	15.11	15.48	5,440,600	-0.43(-2.70%)
Jun 25, 2020	14.94	15.98	14.82	15.91	7,065,379	+0.87(+5.78%)
Jun 24, 2020	15.64	15.79	14.94	15.04	3,869,080	-1.20(-7.39%)
Jun 23, 2020	15.75	16.29	15.60	16.24	4,659,840	+0.75(+4.84%)
Jun 22, 2020	15.31	15.59	14.86	15.49	3,572,427	+0.06(+0.39%)
Jun 19, 2020	16.01	16.42	15.41	15.43	6,028,300	-0.23(-1.47%)
Jun 18, 2020	15.56	16.08	15.22	15.66	3,087,883	-0.15(-0.95%)
Jun 17, 2020	16.25	16.39	15.66	15.81	2,919,710	-0.41(-2.53%)
Jun 16, 2020	17.34	17.49	15.87	16.22	5,184,060	-0.17(-1.04%)
Jun 15, 2020	15.30	16.58	14.94	16.39	4,044,868	+0.12(+0.74%)
Jun 12, 2020	15.86	16.40	15.29	16.27	4,678,500	+1.50(+10.16%)
Jun 11, 2020	15.50	15.82	14.76	14.77	5,242,545	-2.17(-12.81%)
Jun 10, 2020	18.02	18.18	16.93	16.94	5,266,036	-1.20(-6.62%)
Jun 09, 2020	18.91	19.00	17.91	18.14	4,474,731	-1.42(-7.26%)
Jun 08, 2020	19.20	19.68	18.65	19.56	4,501,828	+1.56(+8.67%)
Jun 05, 2020	19.21	19.46	17.90	18.00	5,945,800	+0.40(+2.27%)
Jun 04, 2020	17.65	18.15	17.13	17.60	5,535,846	-0.25(-1.40%)
Jun 03, 2020	16.92	17.93	16.82	17.85	9,360,931	+1.69(+10.46%)
Jun 02, 2020	15.00	16.28	14.97	16.16	9,024,221	+1.56(+10.68%)
Jun 01, 2020	14.30	14.81	14.02	14.60	9,543,219	+0.39(+2.74%)
May 29, 2020	14.95	15.35	14.00	14.21	29,835,400	-2.36(-14.24%)
May 28, 2020	17.60	17.65	16.33	16.57	6,435,399	-1.11(-6.28%)
May 27, 2020	17.23	17.73	16.31	17.68	5,837,850	+1.32(+8.07%)
May 26, 2020	16.59	16.67	16.20	16.36	5,130,708	+0.88(+5.68%)
May 22, 2020	15.95	15.98	15.06	15.48	5,049,200	-0.37(-2.33%)
May 21, 2020	16.84	16.93	15.80	15.85	2,841,565	-1.13(-6.65%)
May 20, 2020	16.51	17.23	16.48	16.98	4,629,722	+0.82(+5.07%)
May 19, 2020	16.51	16.73	15.78	16.16	2,476,831	-0.57(-3.41%)
May 18, 2020	16.64	17.17	16.51	16.73	4,446,950	+1.45(+9.49%)
May 15, 2020	14.80	15.36	14.52	15.28	5,436,300	+0.13(+0.86%)
May 14, 2020	14.21	15.22	13.65	15.15	3,024,842	+0.49(+3.34%)
May 13, 2020	15.39	15.42	14.39	14.66	4,283,566	-1.16(-7.33%)
May 12, 2020	16.83	17.11	15.81	15.82	2,650,511	-0.88(-5.27%)
May 11, 2020	17.08	17.24	16.35	16.70	2,832,136	-0.95(-5.38%)
May 08, 2020	17.74	17.91	17.19	17.65	2,240,700	+0.32(+1.85%)
May 07, 2020	16.74	17.70	16.69	17.33	6,119,039	+1.12(+6.91%)
May 06, 2020	16.74	17.05	16.09	16.21	2,941,455	-0.32(-1.94%)
May 05, 2020	17.44	17.68	16.48	16.53	2,342,211	-0.06(-0.36%)
May 04, 2020	16.50	16.82	15.88	16.59	1,995,656	-0.20(-1.19%)

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.