Skip to main content

Dxc Technology Company (NY: DXC )

18.74 +0.33 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 18.79 18.80 18.38 18.74 7,433,963 +0.33(+1.79%)
Jun 20, 2024 18.33 18.71 18.16 18.41 1,541,568 +0.07(+0.38%)
Jun 18, 2024 18.00 18.47 17.97 18.34 3,030,760 +0.39(+2.17%)
Jun 17, 2024 17.69 18.16 17.63 17.95 3,132,617 +0.10(+0.56%)
Jun 14, 2024 18.41 18.41 17.84 17.85 2,435,343 -0.86(-4.60%)
Jun 13, 2024 18.90 19.16 18.49 18.71 2,615,292 -0.20(-1.06%)
Jun 12, 2024 18.39 19.68 18.39 18.91 4,780,459 +0.57(+3.11%)
Jun 11, 2024 18.88 19.02 17.91 18.34 13,247,519 -0.11(-0.60%)
Jun 10, 2024 16.40 19.46 16.35 18.45 12,999,059 +1.90(+11.48%)
Jun 07, 2024 15.75 16.64 15.61 16.55 4,773,023 +0.69(+4.35%)
Jun 06, 2024 15.36 15.89 15.29 15.86 2,208,335 +0.41(+2.65%)
Jun 05, 2024 15.55 15.68 15.29 15.45 2,135,907 -0.01(-0.06%)
Jun 04, 2024 15.64 15.70 15.27 15.46 2,916,865 -0.27(-1.72%)
Jun 03, 2024 15.74 15.77 15.41 15.73 3,147,062 +0.18(+1.16%)
May 31, 2024 15.24 15.68 15.16 15.55 3,642,109 +0.41(+2.71%)
May 30, 2024 15.02 15.21 14.79 15.14 2,692,326 +0.05(+0.33%)
May 29, 2024 14.90 15.21 14.85 15.09 4,367,209 -0.07(-0.46%)
May 28, 2024 15.54 15.63 15.16 15.16 3,018,267 -0.47(-3.01%)
May 24, 2024 15.95 16.00 15.41 15.63 2,413,260 -0.31(-1.94%)
May 23, 2024 16.57 16.58 15.84 15.94 2,253,865 -0.47(-2.86%)
May 22, 2024 15.82 16.50 15.78 16.41 3,196,972 +0.50(+3.14%)
May 21, 2024 15.99 16.06 15.45 15.91 3,868,479 -0.30(-1.85%)
May 20, 2024 16.53 16.53 15.91 16.21 5,181,873 -0.31(-1.88%)
May 17, 2024 15.87 16.90 15.70 16.52 13,471,372 -3.36(-16.90%)
May 16, 2024 19.74 20.20 19.74 19.88 3,749,165 +0.15(+0.76%)
May 15, 2024 20.00 20.05 19.47 19.73 3,438,110 -0.07(-0.35%)
May 14, 2024 19.79 19.88 19.63 19.80 1,498,762 +0.27(+1.38%)
May 13, 2024 19.56 19.91 19.47 19.53 1,361,043 +0.12(+0.62%)
May 10, 2024 19.72 19.80 19.36 19.41 1,678,188 -0.21(-1.07%)
May 09, 2024 19.78 19.86 19.34 19.62 1,610,073 -0.28(-1.41%)
May 08, 2024 19.55 19.98 19.50 19.90 1,232,837 +0.20(+1.02%)
May 07, 2024 19.86 20.00 19.57 19.70 1,348,700 -0.01(-0.05%)
May 06, 2024 19.44 19.89 19.28 19.71 1,593,126 +0.55(+2.87%)
May 03, 2024 19.33 19.47 18.95 19.16 1,510,385 +0.26(+1.38%)
May 02, 2024 19.27 19.34 18.73 18.90 1,806,730 -0.10(-0.53%)
May 01, 2024 19.50 19.67 18.99 19.00 1,525,888 -0.49(-2.51%)
Apr 30, 2024 20.07 20.09 19.48 19.49 2,286,876 -0.79(-3.90%)
Apr 29, 2024 20.22 20.50 20.16 20.28 1,178,369 +0.20(+1.00%)
Apr 26, 2024 20.43 20.58 19.94 20.08 1,338,298 -0.29(-1.42%)
Apr 25, 2024 20.72 20.78 20.26 20.37 1,268,442 -0.66(-3.14%)
Apr 24, 2024 21.19 21.33 20.98 21.03 1,428,463 -0.13(-0.61%)
Apr 23, 2024 20.47 21.23 20.43 21.16 1,559,956 +0.74(+3.62%)
Apr 22, 2024 20.32 20.55 20.11 20.42 977,926 +0.28(+1.39%)
Apr 19, 2024 19.57 20.23 19.56 20.14 1,309,899 +0.56(+2.86%)
Apr 18, 2024 19.81 19.92 19.55 19.58 1,245,263 -0.21(-1.06%)
Apr 17, 2024 19.98 20.22 19.72 19.79 1,418,928 -0.19(-0.95%)
Apr 16, 2024 20.00 20.23 19.91 19.98 1,430,876 -0.13(-0.65%)
Apr 15, 2024 20.37 20.52 20.00 20.11 1,782,903 -0.19(-0.94%)
Apr 12, 2024 21.02 21.07 20.15 20.30 1,712,336 -0.91(-4.29%)
Apr 11, 2024 21.28 21.34 20.89 21.21 2,014,495 +0.05(+0.24%)
Apr 10, 2024 21.61 21.61 21.07 21.16 1,627,658 -0.93(-4.21%)
Apr 09, 2024 20.99 22.15 20.94 22.09 2,762,929 +1.22(+5.85%)
Apr 08, 2024 20.60 21.00 20.60 20.87 933,599 +0.41(+2.00%)
Apr 05, 2024 20.86 20.89 20.43 20.46 1,300,700 -0.44(-2.11%)
Apr 04, 2024 21.37 21.37 20.83 20.90 1,129,678 -0.23(-1.09%)
Apr 03, 2024 20.96 21.23 20.90 21.13 1,761,179 +0.07(+0.33%)
Apr 02, 2024 20.89 21.07 20.79 21.06 1,507,336 +0.03(+0.14%)
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.