Skip to main content

Dxc Technology Company (NY: DXC )

21.34 +0.28 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 21.36 21.37 20.85 21.06 2,513,967 +0.03(+0.14%)
Sep 18, 2024 21.41 21.55 20.95 21.03 856,199 -0.42(-1.96%)
Sep 17, 2024 21.59 21.70 21.23 21.45 1,504,313 +0.01(+0.05%)
Sep 16, 2024 21.29 21.44 21.10 21.44 753,308 +0.20(+0.94%)
Sep 13, 2024 20.99 21.41 20.99 21.24 609,149 +0.48(+2.31%)
Sep 12, 2024 20.80 20.92 20.58 20.76 725,662 -0.04(-0.19%)
Sep 11, 2024 20.55 20.82 20.29 20.80 861,765 +0.11(+0.53%)
Sep 10, 2024 20.65 20.78 20.48 20.69 851,330 +0.07(+0.34%)
Sep 09, 2024 20.66 20.91 20.42 20.62 898,850 -0.20(-0.96%)
Sep 06, 2024 21.23 21.67 20.79 20.82 1,682,533 -0.30(-1.42%)
Sep 05, 2024 20.84 21.33 20.62 21.12 1,093,443 +0.25(+1.20%)
Sep 04, 2024 20.41 20.92 20.34 20.87 699,643 +0.49(+2.40%)
Sep 03, 2024 20.42 20.67 20.21 20.38 895,007 -0.29(-1.40%)
Aug 30, 2024 20.82 20.94 20.44 20.67 2,049,944 -0.05(-0.24%)
Aug 29, 2024 21.00 21.14 20.66 20.72 785,068 -0.19(-0.91%)
Aug 28, 2024 20.43 20.99 20.39 20.91 845,626 +0.33(+1.60%)
Aug 27, 2024 20.25 20.62 20.23 20.58 572,853 +0.32(+1.58%)
Aug 26, 2024 20.18 20.66 20.16 20.26 595,230 +0.15(+0.75%)
Aug 23, 2024 20.24 20.41 20.02 20.11 580,860 -0.05(-0.25%)
Aug 22, 2024 20.23 20.33 20.02 20.16 797,735 -0.07(-0.35%)
Aug 21, 2024 19.75 20.24 19.75 20.23 857,767 +0.53(+2.69%)
Aug 20, 2024 19.70 19.89 19.51 19.70 749,022 -0.12(-0.61%)
Aug 19, 2024 19.31 19.98 19.31 19.82 785,295 +0.54(+2.80%)
Aug 16, 2024 19.53 19.60 19.16 19.28 1,664,949 -0.35(-1.78%)
Aug 15, 2024 19.57 19.97 19.47 19.63 1,672,393 +0.28(+1.45%)
Aug 14, 2024 19.67 19.86 19.28 19.35 1,467,377 -0.20(-1.02%)
Aug 13, 2024 19.41 19.75 19.17 19.55 4,108,093 +0.39(+2.04%)
Aug 12, 2024 19.50 19.74 19.12 19.16 1,577,949 -0.48(-2.44%)
Aug 09, 2024 20.63 20.99 19.26 19.64 2,590,523 +1.31(+7.15%)
Aug 08, 2024 17.84 18.36 17.84 18.33 1,021,137 +0.40(+2.23%)
Aug 07, 2024 18.59 18.64 17.88 17.93 2,126,663 -0.36(-1.97%)
Aug 06, 2024 18.35 18.79 18.20 18.29 874,498 +0.01(+0.05%)
Aug 05, 2024 18.41 18.72 18.01 18.28 1,154,318 -1.26(-6.45%)
Aug 02, 2024 19.61 19.83 18.92 19.54 1,654,917 -0.35(-1.76%)
Aug 01, 2024 20.31 20.48 19.78 19.89 937,977 -0.45(-2.21%)
Jul 31, 2024 20.50 20.75 20.32 20.34 1,305,519 -0.07(-0.34%)
Jul 30, 2024 20.10 20.49 20.09 20.41 1,196,330 +0.27(+1.34%)
Jul 29, 2024 20.12 20.16 19.71 20.14 1,615,817 +0.08(+0.40%)
Jul 26, 2024 20.01 20.15 19.76 20.06 827,858 +0.29(+1.47%)
Jul 25, 2024 19.49 20.14 19.38 19.77 701,954 +0.30(+1.54%)
Jul 24, 2024 19.70 19.99 19.46 19.47 795,359 -0.29(-1.47%)
Jul 23, 2024 19.23 19.80 19.18 19.76 868,893 +0.52(+2.70%)
Jul 22, 2024 19.75 19.75 19.01 19.24 1,458,723 -0.43(-2.19%)
Jul 19, 2024 19.63 19.78 19.21 19.67 948,357 -0.09(-0.46%)
Jul 18, 2024 19.78 20.30 19.69 19.76 1,553,042 -0.01(-0.05%)
Jul 17, 2024 19.35 20.06 19.35 19.77 1,464,386 +0.22(+1.13%)
Jul 16, 2024 19.44 19.69 19.05 19.55 953,829 +0.27(+1.40%)
Jul 15, 2024 19.67 19.76 19.27 19.28 1,436,135 -0.33(-1.68%)
Jul 12, 2024 19.57 19.80 19.34 19.61 1,638,443 +0.16(+0.82%)
Jul 11, 2024 18.87 19.46 18.78 19.45 1,276,515 +0.75(+4.01%)
Jul 10, 2024 18.48 18.73 18.23 18.70 778,866 +0.28(+1.52%)
Jul 09, 2024 18.64 18.64 18.06 18.42 1,382,792 -0.33(-1.76%)
Jul 08, 2024 18.54 18.89 18.45 18.75 902,408 +0.37(+2.01%)
Jul 05, 2024 18.04 18.51 17.94 18.38 2,523,184 +0.18(+0.99%)
Jul 03, 2024 18.28 18.41 18.08 18.20 558,339 -0.06(-0.33%)
Jul 02, 2024 18.69 18.78 18.13 18.26 1,180,220 -0.36(-1.93%)
Jul 01, 2024 19.09 19.29 18.61 18.62 1,491,059 -0.47(-2.46%)
Jun 28, 2024 18.86 19.14 18.70 19.09 3,502,976 +0.25(+1.33%)
Jun 27, 2024 18.69 18.85 18.60 18.84 1,228,997 +0.14(+0.75%)
Jun 26, 2024 18.38 18.77 18.31 18.70 2,256,207 +0.10(+0.54%)
Jun 25, 2024 18.61 18.71 18.41 18.60 1,681,530 +0.01(+0.05%)
Jun 24, 2024 18.54 18.98 18.48 18.59 3,120,912 -0.15(-0.80%)
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%)
Apr 01, 2024 21.19 21.21 20.89 21.03 1,769,545 -0.18(-0.85%)
Mar 28, 2024 21.18 21.39 21.08 21.21 1,371,290 +0.15(+0.71%)
Mar 27, 2024 20.81 21.16 20.72 21.06 1,607,651 +0.42(+2.03%)
Mar 26, 2024 20.83 20.89 20.61 20.64 1,031,112 +0.02(+0.10%)
Mar 25, 2024 20.50 20.86 20.50 20.62 1,421,401 +0.17(+0.83%)
Mar 22, 2024 21.05 21.08 20.32 20.45 1,956,415 -0.57(-2.71%)
Mar 21, 2024 21.18 21.29 20.80 21.02 2,338,092 -0.20(-0.94%)
Mar 20, 2024 20.83 21.22 20.62 21.22 1,550,624 +0.36(+1.73%)
Mar 19, 2024 20.50 20.86 20.50 20.86 1,889,881 +0.16(+0.77%)
Mar 18, 2024 20.52 20.84 20.26 20.70 2,284,700 +0.06(+0.29%)
Mar 15, 2024 20.37 20.79 20.35 20.64 10,280,495 +0.13(+0.63%)
Mar 14, 2024 20.78 20.82 20.30 20.51 1,729,682 -0.23(-1.11%)
Mar 13, 2024 21.08 21.27 20.62 20.74 3,296,790 -0.36(-1.71%)
Mar 12, 2024 21.16 21.17 20.84 21.10 2,034,223 +0.10(+0.48%)
Mar 11, 2024 20.75 21.27 20.66 21.00 2,139,029 +0.14(+0.67%)
Mar 08, 2024 20.49 21.06 20.49 20.86 2,736,792 +0.43(+2.10%)
Mar 07, 2024 20.51 20.66 20.01 20.43 2,667,995 +0.05(+0.25%)
Mar 06, 2024 20.40 20.55 20.14 20.38 2,540,155 +0.18(+0.89%)
Mar 05, 2024 20.48 20.65 20.04 20.20 3,818,824 -0.53(-2.56%)
Mar 04, 2024 21.68 21.82 20.71 20.73 3,047,732 -0.96(-4.43%)
Mar 01, 2024 21.88 21.91 21.48 21.69 3,245,108 -0.17(-0.78%)
Feb 29, 2024 21.73 22.00 21.67 21.86 4,553,697 +0.29(+1.34%)
Feb 28, 2024 21.71 21.89 21.55 21.57 1,458,933 -0.27(-1.24%)
Feb 27, 2024 21.74 21.88 21.48 21.84 5,996,753 +0.25(+1.16%)
Feb 26, 2024 21.11 21.70 21.10 21.59 5,729,057 +0.27(+1.27%)
Feb 23, 2024 21.32 21.47 21.17 21.32 1,642,608 +0.08(+0.38%)
Feb 22, 2024 20.58 21.26 20.43 21.24 2,793,577 +0.88(+4.32%)
Feb 21, 2024 20.71 20.89 20.21 20.36 3,527,643 -0.48(-2.30%)
Feb 20, 2024 21.36 21.48 20.71 20.84 3,223,436 -0.88(-4.05%)
Feb 16, 2024 21.97 22.70 21.70 21.72 4,491,094 -0.45(-2.03%)
Feb 15, 2024 21.69 22.21 21.59 22.17 2,478,661 +0.69(+3.21%)
Feb 14, 2024 22.02 22.03 21.45 21.48 2,665,913 -0.28(-1.29%)
Feb 13, 2024 21.86 22.25 21.43 21.76 3,410,787 -0.73(-3.25%)
Feb 12, 2024 22.06 22.57 22.06 22.49 2,697,853 +0.38(+1.72%)
Feb 09, 2024 22.04 22.54 21.94 22.11 3,472,557 +0.06(+0.27%)
Feb 08, 2024 21.36 22.45 21.16 22.05 6,058,338 +0.68(+3.18%)
Feb 07, 2024 21.30 21.61 21.14 21.37 2,010,060 +0.02(+0.09%)
Feb 06, 2024 21.26 21.40 21.14 21.35 2,611,217 +0.11(+0.52%)
Feb 05, 2024 21.61 21.84 20.95 21.24 2,708,243 -0.43(-1.98%)
Feb 02, 2024 22.02 22.27 20.29 21.67 4,618,180 +0.02(+0.09%)
Feb 01, 2024 21.91 22.07 21.62 21.65 4,330,004 -0.15(-0.69%)
Jan 31, 2024 22.68 22.69 21.76 21.80 3,617,877 -0.94(-4.13%)
Jan 30, 2024 23.09 23.22 22.71 22.74 2,224,801 -0.42(-1.81%)
Jan 29, 2024 23.25 23.40 23.09 23.16 2,125,199 -0.07(-0.30%)
Jan 26, 2024 23.32 23.51 23.04 23.23 3,787,211 +0.04(+0.17%)
Jan 25, 2024 23.18 23.45 23.10 23.19 2,677,199 +0.43(+1.89%)
Jan 24, 2024 22.64 23.25 22.64 22.76 2,663,832 -0.34(-1.47%)
Jan 23, 2024 23.54 23.72 23.06 23.10 1,570,488 -0.19(-0.82%)
Jan 22, 2024 23.24 23.48 23.16 23.29 1,907,094 +0.29(+1.26%)
Jan 19, 2024 22.90 23.11 22.80 23.00 1,791,304 +0.19(+0.83%)
Jan 18, 2024 22.46 22.86 22.31 22.81 2,275,478 +0.40(+1.78%)
Jan 17, 2024 22.45 22.73 22.25 22.41 3,164,450 -1.18(-5.00%)
Jan 16, 2024 23.83 24.01 23.36 23.59 1,632,019 -0.60(-2.48%)
Jan 12, 2024 23.98 24.48 23.87 24.19 1,688,402 +0.46(+1.94%)
Jan 11, 2024 23.30 23.73 23.11 23.73 1,513,102 +0.45(+1.93%)
Jan 10, 2024 23.01 23.34 22.91 23.28 1,077,073 +0.17(+0.74%)
Jan 09, 2024 22.96 23.29 22.89 23.11 1,879,286 -0.12(-0.52%)
Jan 08, 2024 22.58 23.31 22.52 23.23 1,616,845 +0.70(+3.11%)
Jan 05, 2024 22.28 22.97 22.27 22.53 2,497,262 +0.26(+1.17%)
Jan 04, 2024 22.62 22.68 22.26 22.27 1,627,649 -0.22(-0.98%)
Jan 03, 2024 22.50 22.75 22.25 22.49 1,718,360 -0.34(-1.49%)
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.