Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	70.04	70.24	69.56	69.86	917,232	+0.07(+0.11%)
Aug 31, 2017	69.68	70.01	69.31	69.78	1,831,111	+0.47(+0.68%)
Aug 30, 2017	69.45	69.59	69.03	69.31	918,749	-0.22(-0.32%)
Aug 29, 2017	69.22	69.73	69.07	69.54	1,039,139	-0.07(-0.11%)
Aug 28, 2017	69.69	69.84	69.06	69.61	897,941	-0.07(-0.11%)
Aug 25, 2017	70.09	70.27	69.57	69.68	939,641	-0.12(-0.18%)
Aug 24, 2017	70.19	70.44	69.72	69.81	1,368,520	-0.03(-0.05%)
Aug 23, 2017	69.72	69.97	69.29	69.84	2,755,250	-0.36(-0.51%)
Aug 22, 2017	68.55	70.27	68.55	70.20	2,370,595	+1.84(+2.69%)
Aug 21, 2017	68.44	68.70	68.02	68.36	1,331,947	-0.06(-0.08%)
Aug 18, 2017	68.57	69.07	67.98	68.42	2,171,381	-0.20(-0.29%)
Aug 17, 2017	70.19	70.43	68.61	68.62	2,159,214	-1.81(-2.58%)
Aug 16, 2017	70.08	70.67	69.75	70.43	1,817,086	+0.36(+0.52%)
Aug 15, 2017	69.33	70.35	68.80	70.07	2,687,634	+0.92(+1.33%)
Aug 14, 2017	67.98	69.32	67.73	69.15	2,949,415	+1.79(+2.66%)
Aug 11, 2017	66.88	67.48	66.38	67.36	1,890,637	+0.64(+0.96%)
Aug 10, 2017	67.48	67.77	66.25	66.72	3,001,510	-1.40(-2.06%)
Aug 09, 2017	65.41	69.37	65.41	68.12	5,621,176	+4.51(+7.08%)
Aug 08, 2017	64.41	65.09	63.43	63.62	3,345,383	-1.13(-1.75%)
Aug 07, 2017	64.57	65.06	64.55	64.75	1,484,893	+0.12(+0.19%)
Aug 04, 2017	64.44	64.82	64.36	64.63	1,014,760	+0.23(+0.36%)
Aug 03, 2017	64.34	64.57	64.04	64.40	1,045,867	+0.27(+0.42%)
Aug 02, 2017	64.83	65.06	63.92	64.13	1,232,046	-1.00(-1.54%)
Aug 01, 2017	64.65	65.18	64.49	65.13	1,298,224	+0.78(+1.21%)
Jul 31, 2017	64.48	64.86	64.00	64.35	1,203,056	-0.04(-0.06%)
Jul 28, 2017	64.37	64.77	64.31	64.39	1,094,580	-0.04(-0.06%)
Jul 27, 2017	65.86	65.90	63.52	64.43	2,190,066	-1.30(-1.97%)
Jul 26, 2017	65.73	66.00	65.55	65.73	1,296,060	+0.00(+0.00%)
Jul 25, 2017	65.96	66.28	65.66	65.73	962,351	-0.16(-0.24%)
Jul 24, 2017	65.68	66.00	65.37	65.88	1,719,993	+0.25(+0.39%)
Jul 21, 2017	64.47	65.97	64.47	65.63	1,961,356	+1.07(+1.65%)
Jul 20, 2017		64.75	64.11	64.56	982,096	-0.06(-0.09%)
Jul 19, 2017	64.04	64.62	63.85	64.62	2,139,193	+0.60(+0.94%)
Jul 18, 2017	64.23	64.32	63.82	64.02	2,093,995	-0.19(-0.29%)
Jul 17, 2017	64.46	64.50	63.75	64.21	1,804,906	-0.25(-0.38%)
Jul 14, 2017	64.71	64.71	63.97	64.45	1,719,577	-0.04(-0.06%)
Jul 13, 2017	64.59	64.80	64.02	64.50	1,228,562	-0.10(-0.15%)
Jul 12, 2017	64.24	64.84	63.97	64.59	1,178,120	+0.78(+1.22%)
Jul 11, 2017	63.97	64.08	63.49	63.81	2,370,160	-0.10(-0.15%)
Jul 10, 2017	63.51	64.24	63.32	63.91	2,671,793	+0.32(+0.50%)
Jul 07, 2017	62.81	63.75	62.77	63.59	1,026,710	+0.78(+1.24%)
Jul 06, 2017	62.56	62.97	62.10	62.81	2,365,178	+0.22(+0.35%)
Jul 05, 2017	62.35	62.94	62.31	62.59	2,168,910	+0.24(+0.38%)

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.