Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.73	20.36	19.73	20.17	3,450,623	+0.50(+2.54%)
Oct 30, 2023	19.66	19.80	19.49	19.67	2,696,215	+0.12(+0.61%)
Oct 27, 2023	19.71	19.87	19.30	19.55	2,335,569	-0.11(-0.56%)
Oct 26, 2023	19.53	19.96	19.50	19.66	1,901,186	+0.19(+0.98%)
Oct 25, 2023	19.78	19.87	19.41	19.47	1,949,849	-0.42(-2.11%)
Oct 24, 2023	19.56	20.05	19.55	19.89	2,120,792	+0.39(+2.00%)
Oct 23, 2023	20.19	20.30	19.50	19.50	2,414,782	-0.83(-4.08%)
Oct 20, 2023	20.50	20.70	20.33	20.33	1,942,895	-0.25(-1.21%)
Oct 19, 2023	21.02	21.02	20.55	20.58	2,283,191	-0.33(-1.58%)
Oct 18, 2023	20.74	21.56	20.65	20.91	2,454,923	+0.02(+0.10%)
Oct 17, 2023	20.75	21.10	20.01	20.89	4,345,424	-1.36(-6.11%)
Oct 16, 2023	21.89	22.37	21.84	22.25	2,030,840	+0.57(+2.63%)
Oct 13, 2023	22.31	22.35	21.64	21.68	1,874,322	-0.52(-2.34%)
Oct 12, 2023	22.49	22.49	22.06	22.20	2,613,722	-0.24(-1.07%)
Oct 11, 2023	22.25	22.64	22.14	22.44	1,525,886	+0.24(+1.08%)
Oct 10, 2023	22.16	22.48	22.09	22.20	1,756,605	+0.16(+0.73%)
Oct 09, 2023	21.16	22.11	21.13	22.04	2,214,634	+0.67(+3.14%)
Oct 06, 2023	21.20	21.52	21.02	21.37	1,703,322	+0.13(+0.61%)
Oct 05, 2023	21.12	21.37	21.01	21.24	2,402,604	+0.09(+0.43%)
Oct 04, 2023	21.17	21.32	20.76	21.15	3,004,169	-0.01(-0.05%)
Oct 03, 2023	20.92	21.51	20.87	21.16	3,514,045	+0.01(+0.05%)
Oct 02, 2023	20.77	21.60	20.70	21.15	52,528,452	+0.32(+1.54%)
Sep 29, 2023	20.69	21.06	20.61	20.83	2,450,749	+0.36(+1.76%)
Sep 28, 2023	20.31	20.70	19.81	20.47	2,331,610	+0.12(+0.59%)
Sep 27, 2023	20.44	20.55	20.24	20.35	2,053,364	+0.06(+0.30%)
Sep 26, 2023	20.33	20.56	20.24	20.29	2,035,260	-0.21(-1.02%)
Sep 25, 2023	20.05	20.70	20.44	20.50	1,900,146	+0.20(+0.99%)
Sep 22, 2023	20.44	20.57	20.22	20.30	1,547,711	-0.09(-0.44%)
Sep 21, 2023	20.32	20.70	20.30	20.39	2,770,418	-0.16(-0.78%)
Sep 20, 2023	20.63	20.94	20.53	20.55	3,059,699	+0.08(+0.39%)
Sep 19, 2023	20.30	20.68	20.20	20.47	1,910,529	+0.20(+0.99%)
Sep 18, 2023	20.43	20.45	19.89	20.27	2,115,542	-0.42(-2.03%)
Sep 15, 2023	20.60	20.91	20.47	20.69	10,572,798	+0.00(+0.00%)
Sep 14, 2023	20.21	20.70	20.07	20.69	3,884,095	+0.71(+3.55%)
Sep 13, 2023	20.52	20.53	19.97	19.98	2,131,924	-0.43(-2.11%)
Sep 12, 2023	20.28	20.52	20.21	20.41	2,181,160	-0.01(-0.05%)
Sep 11, 2023	20.70	20.93	20.28	20.42	2,053,701	-0.13(-0.63%)
Sep 08, 2023	20.45	20.66	20.39	20.55	1,742,326	+0.15(+0.74%)
Sep 07, 2023	20.77	20.80	20.39	20.40	3,310,490	-0.62(-2.95%)
Sep 06, 2023	20.97	21.28	20.97	21.02	2,287,173	-0.15(-0.71%)
Sep 05, 2023	20.90	21.39	20.85	21.17	2,816,298	+0.06(+0.28%)
Sep 01, 2023	20.94	21.16	20.81	21.11	2,084,039	+0.37(+1.78%)
Aug 31, 2023	20.64	20.84	20.54	20.74	2,454,087	+0.22(+1.07%)
Aug 30, 2023	20.70	20.82	20.48	20.52	1,818,747	-0.26(-1.25%)
Aug 29, 2023	20.65	20.80	20.50	20.78	1,393,236	+0.19(+0.92%)
Aug 28, 2023	20.58	20.82	20.48	20.59	1,673,448	+0.09(+0.44%)
Aug 25, 2023	20.74	20.85	20.48	20.50	1,569,276	-0.14(-0.68%)
Aug 24, 2023	20.90	21.13	20.61	20.64	1,300,757	-0.26(-1.24%)
Aug 23, 2023	20.42	20.92	20.42	20.90	1,354,483	+0.53(+2.60%)
Aug 22, 2023	20.50	20.86	20.35	20.37	2,029,453	+0.01(+0.05%)
Aug 21, 2023	20.21	20.40	20.07	20.36	1,586,538	+0.11(+0.54%)
Aug 18, 2023	20.14	20.32	20.05	20.25	2,237,523	-0.08(-0.39%)
Aug 17, 2023	20.54	20.80	20.25	20.33	2,480,622	-0.10(-0.49%)
Aug 16, 2023	20.28	20.70	20.28	20.43	2,675,260	+0.09(+0.44%)
Aug 15, 2023	20.34	20.59	20.22	20.34	2,218,952	-0.19(-0.93%)
Aug 14, 2023	20.23	20.67	20.23	20.53	2,203,290	+0.11(+0.54%)
Aug 11, 2023	20.08	20.50	20.08	20.42	2,924,755	+0.16(+0.79%)
Aug 10, 2023	20.40	20.61	20.18	20.26	2,569,970	+0.18(+0.90%)
Aug 09, 2023	20.05	20.39	19.90	20.08	3,181,172	+0.04(+0.20%)
Aug 08, 2023	19.00	20.11	18.82	20.04	5,227,466	+0.69(+3.57%)
Aug 07, 2023	19.29	19.62	19.01	19.35	3,772,210	+0.03(+0.16%)
Aug 04, 2023	19.15	19.79	19.09	19.32	5,344,758	+0.22(+1.15%)
Aug 03, 2023	20.70	21.03	18.61	19.10	17,111,360	-7.97(-29.44%)
Aug 02, 2023	27.38	27.55	26.94	27.07	3,026,691	-0.58(-2.10%)

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.