Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	40.49	40.65	39.85	39.98	1,294,580	-0.69(-1.70%)
Jul 29, 2021	40.00	40.97	39.81	40.67	1,190,660	+0.92(+2.31%)
Jul 28, 2021	39.62	39.98	38.92	39.75	1,204,567	+0.36(+0.91%)
Jul 27, 2021	39.27	39.59	38.87	39.39	1,105,632	-0.43(-1.08%)
Jul 26, 2021	39.45	39.99	39.41	39.82	1,018,753	+0.48(+1.22%)
Jul 23, 2021	39.19	39.39	38.60	39.34	1,261,017	+0.63(+1.63%)
Jul 22, 2021	39.17	39.47	38.66	38.71	1,593,389	-0.36(-0.92%)
Jul 21, 2021	39.06	39.62	38.90	39.07	2,179,213	+0.44(+1.14%)
Jul 20, 2021	37.73	38.97	37.45	38.63	1,957,026	+1.06(+2.82%)
Jul 19, 2021	37.18	37.87	36.75	37.57	2,074,654	-0.72(-1.88%)
Jul 16, 2021	39.54	39.78	38.26	38.29	1,355,419	-1.02(-2.59%)
Jul 15, 2021	39.15	39.64	38.87	39.31	1,873,058	-0.14(-0.35%)
Jul 14, 2021	39.93	40.39	39.28	39.45	1,359,104	-0.30(-0.75%)
Jul 13, 2021	39.96	40.18	39.53	39.75	1,891,068	-0.53(-1.32%)
Jul 12, 2021	39.40	40.37	39.10	40.28	1,135,287	+0.55(+1.38%)
Jul 09, 2021	39.86	40.47	39.53	39.73	2,144,050	+0.54(+1.38%)
Jul 08, 2021	38.13	39.54	37.59	39.19	1,658,963	+0.25(+0.64%)
Jul 07, 2021	38.97	39.52	38.28	38.94	2,184,506	-0.27(-0.69%)
Jul 06, 2021	40.37	40.42	38.86	39.21	3,200,889	-1.33(-3.28%)
Jul 02, 2021	40.50	40.75	40.03	40.54	1,948,106	+0.15(+0.37%)
Jul 01, 2021	39.22	40.60	39.06	40.39	2,974,755	+1.45(+3.72%)
Jun 30, 2021	38.93	39.18	38.38	38.94	2,430,610	-0.10(-0.26%)
Jun 29, 2021	39.23	39.91	39.02	39.04	2,508,530	+0.00(+0.00%)
Jun 28, 2021	39.40	39.46	38.60	39.04	1,770,092	-0.42(-1.06%)
Jun 25, 2021	38.37	39.67	38.17	39.46	3,882,221	+1.21(+3.16%)
Jun 24, 2021	37.90	38.51	37.65	38.25	2,161,315	+0.72(+1.92%)
Jun 23, 2021	38.03	38.16	37.49	37.53	2,286,361	-0.32(-0.85%)
Jun 22, 2021	37.45	38.10	37.07	37.85	2,388,201	+0.22(+0.58%)
Jun 21, 2021	36.72	38.00	36.70	37.63	2,638,988	+1.36(+3.75%)
Jun 18, 2021	37.07	37.58	36.15	36.27	6,138,419	-1.62(-4.28%)
Jun 17, 2021	40.93	40.93	37.75	37.89	5,121,517	-3.08(-7.52%)
Jun 16, 2021	40.99	41.30	40.66	40.97	2,425,126	-0.17(-0.41%)
Jun 15, 2021	41.11	41.35	40.76	41.14	1,947,875	+0.10(+0.24%)
Jun 14, 2021	41.42	41.75	40.83	41.04	3,116,624	-0.38(-0.92%)
Jun 11, 2021	41.32	41.50	40.83	41.42	1,794,383	+0.15(+0.36%)
Jun 10, 2021	41.09	41.61	40.75	41.27	2,086,969	+0.86(+2.13%)
Jun 09, 2021	40.29	40.53	39.82	40.41	1,796,658	+0.08(+0.20%)
Jun 08, 2021	40.02	40.62	39.85	40.33	2,201,620	-0.03(-0.07%)
Jun 07, 2021	40.38	40.72	39.91	40.36	1,815,145	+0.47(+1.18%)
Jun 04, 2021	40.40	40.48	39.26	39.89	1,661,463	-0.47(-1.16%)
Jun 03, 2021	39.39	40.48	39.01	40.36	2,179,533	+0.60(+1.51%)
Jun 02, 2021	38.90	40.38	38.36	39.76	4,227,811	+1.65(+4.33%)
Jun 01, 2021	37.86	38.14	37.60	38.11	1,715,496	+0.19(+0.50%)
May 28, 2021	38.74	38.74	37.40	37.92	1,627,128	-0.47(-1.22%)
May 27, 2021	36.63	38.94	36.50	38.39	5,119,943	+1.47(+3.98%)
May 26, 2021	37.01	37.46	36.45	36.92	3,540,776	-0.02(-0.05%)
May 25, 2021	37.50	37.75	36.62	36.94	2,259,009	-0.39(-1.04%)
May 24, 2021	37.52	37.65	36.71	37.33	2,656,362	+0.05(+0.13%)
May 21, 2021	36.99	37.75	36.89	37.28	3,043,684	+0.45(+1.22%)
May 20, 2021	36.98	37.17	36.00	36.83	2,066,591	-0.10(-0.27%)
May 19, 2021	36.11	37.00	35.50	36.93	3,416,796	+0.17(+0.46%)
May 18, 2021	36.70	37.12	36.44	36.76	1,969,337	+0.00(+0.00%)
May 17, 2021	36.58	36.90	36.02	36.76	1,879,733	-0.10(-0.27%)
May 14, 2021	36.00	36.96	35.70	36.86	2,073,157	+1.35(+3.80%)
May 13, 2021	33.97	35.71	33.86	35.51	2,596,419	+1.67(+4.93%)
May 12, 2021	33.81	34.37	33.31	33.84	4,034,671	-0.19(-0.56%)
May 11, 2021	33.67	34.48	33.27	34.03	3,091,422	-0.49(-1.42%)
May 10, 2021	34.44	35.30	34.30	34.52	1,775,955	+0.02(+0.06%)
May 07, 2021	33.46	34.71	33.33	34.50	1,859,044	+0.70(+2.07%)
May 06, 2021	33.82	33.85	32.87	33.80	1,965,845	+0.06(+0.18%)
May 05, 2021	33.38	33.79	32.90	33.74	2,384,022	+1.04(+3.18%)
May 04, 2021	33.53	33.77	32.54	32.70	2,674,090	-0.97(-2.88%)

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.