Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	23.37	23.50	23.00	23.13	2,629,927	-0.20(-0.86%)
Nov 29, 2023	23.23	23.45	23.20	23.33	1,496,373	+0.29(+1.26%)
Nov 28, 2023	22.99	23.18	22.83	23.04	1,394,923	-0.04(-0.17%)
Nov 27, 2023	22.90	23.19	22.90	23.08	1,456,726	+0.01(+0.04%)
Nov 24, 2023	23.11	23.29	23.02	23.07	695,127	+0.01(+0.04%)
Nov 22, 2023	22.96	23.29	22.96	23.06	2,373,901	+0.11(+0.48%)
Nov 21, 2023	22.89	23.09	22.79	22.95	1,774,841	-0.05(-0.22%)
Nov 20, 2023	22.72	23.07	22.55	23.00	1,641,968	+0.26(+1.14%)
Nov 17, 2023	22.71	22.83	22.57	22.74	2,411,557	+0.25(+1.11%)
Nov 16, 2023	22.81	22.99	22.25	22.49	3,413,059	-0.44(-1.92%)
Nov 15, 2023	22.54	23.17	22.54	22.93	2,004,535	+0.33(+1.46%)
Nov 14, 2023	21.95	22.78	21.95	22.60	3,243,322	+0.94(+4.34%)
Nov 13, 2023	21.68	21.88	21.57	21.66	1,445,781	-0.20(-0.91%)
Nov 10, 2023	21.59	21.88	21.43	21.86	2,005,477	+0.32(+1.49%)
Nov 09, 2023	21.74	22.01	21.50	21.54	5,707,030	-0.26(-1.19%)
Nov 08, 2023	21.81	21.95	21.58	21.80	4,610,146	+0.00(+0.00%)
Nov 07, 2023	21.99	22.23	21.79	21.80	4,681,819	-0.31(-1.40%)
Nov 06, 2023	22.22	22.28	21.83	22.11	2,592,535	-0.19(-0.85%)
Nov 03, 2023	22.57	23.02	22.27	22.30	3,341,043	-0.01(-0.04%)
Nov 02, 2023	21.03	22.47	20.97	22.31	5,353,788	+2.02(+9.96%)
Nov 01, 2023	20.20	20.36	20.05	20.29	3,906,468	+0.12(+0.59%)
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%)

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.