Dxc Technology Company (NY: DXC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	27.41	27.67	27.34	27.65	1,496,909	+0.00(+0.00%)
Jul 31, 2023	27.63	28.01	27.45	27.65	1,629,574	-0.05(-0.18%)
Jul 28, 2023	28.49	28.52	27.58	27.70	1,313,250	-0.31(-1.11%)
Jul 27, 2023	28.74	28.83	27.91	28.01	1,093,442	-0.37(-1.30%)
Jul 26, 2023	28.46	28.89	28.25	28.38	1,308,297	-0.11(-0.39%)
Jul 25, 2023	27.87	28.54	27.87	28.49	4,169,166	+0.76(+2.74%)
Jul 24, 2023	27.90	28.21	27.73	27.73	1,501,123	-0.18(-0.64%)
Jul 21, 2023	28.12	28.19	27.80	27.91	849,229	-0.06(-0.21%)
Jul 20, 2023	28.13	28.20	27.89	27.97	974,524	-0.22(-0.78%)
Jul 19, 2023	28.44	28.61	28.08	28.19	1,077,547	-0.11(-0.39%)
Jul 18, 2023	27.92	28.41	27.92	28.30	1,199,819	+0.34(+1.22%)
Jul 17, 2023	27.59	28.13	27.57	27.96	1,070,916	+0.23(+0.83%)
Jul 14, 2023	28.27	28.27	27.69	27.73	825,886	-0.57(-2.01%)
Jul 13, 2023	28.00	28.42	28.00	28.30	1,271,510	+0.48(+1.73%)
Jul 12, 2023	27.95	28.17	27.47	27.82	1,318,006	+0.25(+0.91%)
Jul 11, 2023	27.78	27.89	27.34	27.57	1,146,942	-0.01(-0.04%)
Jul 10, 2023	27.11	27.62	27.11	27.58	1,778,330	+0.36(+1.32%)
Jul 07, 2023	26.33	27.45	26.33	27.22	2,791,444	+0.97(+3.70%)
Jul 06, 2023	26.21	26.44	25.87	26.25	1,596,491	-0.25(-0.94%)
Jul 05, 2023	26.90	26.90	26.46	26.50	1,632,302	-0.60(-2.21%)

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.