Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 7 minutes

S&P Futures
4,582.25
-18.50(-0.40%)
Dow Futures
36,211.00
-92.00(-0.25%)
Nasdaq Futures
15,933.00
-90.75(-0.57%)
Russell 2000 Futures
1,873.80
+8.10(+0.43%)
Crude Oil
73.66
-0.41(-0.55%)
Gold
2,088.20
-1.50(-0.07%)

Advertisement

DXC Technology Company (DXC)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

23.64

+0.51

(+2.20%)

At close: 04:00PM EST

23.39

-0.25

(-1.06%)

Pre-Market:

07:00AM EST

Advertisement

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	23.02	23.66	23.02	23.64	23.64	1,913,600
Nov 30, 2023	23.37	23.50	23.00	23.13	23.13	2,629,900
Nov 29, 2023	23.23	23.46	23.20	23.33	23.33	1,496,400
Nov 28, 2023	22.99	23.19	22.83	23.04	23.04	1,394,900
Nov 27, 2023	22.90	23.19	22.90	23.08	23.08	1,456,700
Nov 24, 2023	23.11	23.29	23.02	23.07	23.07	695,100
Nov 22, 2023	22.96	23.29	22.96	23.06	23.06	2,373,900
Nov 21, 2023	22.89	23.10	22.79	22.95	22.95	1,774,800
Nov 20, 2023	22.72	23.08	22.55	23.00	23.00	1,642,000
Nov 17, 2023	22.71	22.83	22.57	22.74	22.74	2,411,600
Nov 16, 2023	22.81	22.99	22.25	22.49	22.49	3,413,100
Nov 15, 2023	22.54	23.17	22.54	22.93	22.93	2,004,500
Nov 14, 2023	21.95	22.78	21.95	22.60	22.60	3,243,300
Nov 13, 2023	21.68	21.88	21.57	21.66	21.66	1,445,700
Nov 10, 2023	21.59	21.88	21.43	21.86	21.86	2,005,500
Nov 09, 2023	21.74	22.01	21.50	21.54	21.54	5,707,000
Nov 08, 2023	21.81	21.95	21.58	21.80	21.80	4,610,100
Nov 07, 2023	21.99	22.23	21.79	21.80	21.80	4,681,800
Nov 06, 2023	22.22	22.28	21.83	22.11	22.11	2,592,500
Nov 03, 2023	22.57	23.02	22.27	22.30	22.30	3,341,000
Nov 02, 2023	21.03	22.47	20.97	22.31	22.31	5,353,600
Nov 01, 2023	20.20	20.36	20.05	20.29	20.29	3,906,500
Oct 31, 2023	19.73	20.36	19.73	20.17	20.17	3,450,600
Oct 30, 2023	19.66	19.81	19.49	19.67	19.67	2,696,200
Oct 27, 2023	19.71	19.87	19.30	19.55	19.55	2,335,600
Oct 26, 2023	19.53	19.97	19.50	19.66	19.66	1,901,200
Oct 25, 2023	19.78	19.87	19.41	19.47	19.47	1,949,800
Oct 24, 2023	19.56	20.05	19.55	19.89	19.89	2,120,800
Oct 23, 2023	20.19	20.30	19.50	19.50	19.50	2,414,600
Oct 20, 2023	20.50	20.70	20.33	20.33	20.33	1,942,800
Oct 19, 2023	21.02	21.02	20.55	20.58	20.58	2,283,200
Oct 18, 2023	20.74	21.56	20.65	20.91	20.91	2,454,900
Oct 17, 2023	20.75	21.10	20.01	20.89	20.89	4,345,600
Oct 16, 2023	21.89	22.37	21.84	22.25	22.25	2,030,800
Oct 13, 2023	22.31	22.35	21.64	21.68	21.68	1,874,300
Oct 12, 2023	22.49	22.49	22.06	22.20	22.20	2,613,700
Oct 11, 2023	22.25	22.64	22.14	22.44	22.44	1,525,900
Oct 10, 2023	22.16	22.48	22.10	22.20	22.20	1,756,600
Oct 09, 2023	21.16	22.11	21.13	22.04	22.04	2,214,600
Oct 06, 2023	21.20	21.52	21.02	21.37	21.37	1,703,300
Oct 05, 2023	21.12	21.37	21.01	21.24	21.24	2,402,600
Oct 04, 2023	21.17	21.32	20.76	21.15	21.15	3,004,200
Oct 03, 2023	20.92	21.51	20.87	21.16	21.16	3,514,000
Oct 02, 2023	20.77	21.60	20.70	21.15	21.15	52,528,400
Sep 29, 2023	20.69	21.06	20.61	20.83	20.83	2,450,700
Sep 28, 2023	20.31	20.70	19.81	20.47	20.47	2,331,600
Sep 27, 2023	20.44	20.55	20.24	20.35	20.35	2,053,400
Sep 26, 2023	20.33	20.56	20.24	20.29	20.29	2,035,300
Sep 25, 2023	20.05	20.71	20.05	20.50	20.50	1,900,100
Sep 22, 2023	20.44	20.57	20.22	20.30	20.30	1,547,700
Sep 21, 2023	20.32	20.70	20.30	20.39	20.39	2,770,400
Sep 20, 2023	20.63	20.94	20.53	20.55	20.55	3,059,700
Sep 19, 2023	20.30	20.69	20.20	20.47	20.47	1,910,500
Sep 18, 2023	20.43	20.45	19.89	20.27	20.27	2,115,500
Sep 15, 2023	20.60	20.91	20.47	20.69	20.69	10,571,500
Sep 14, 2023	20.21	20.71	20.07	20.69	20.69	3,884,100
Sep 13, 2023	20.52	20.53	19.97	19.98	19.98	2,131,900
Sep 12, 2023	20.28	20.52	20.21	20.41	20.41	2,181,200
Sep 11, 2023	20.70	20.93	20.28	20.42	20.42	2,053,700
Sep 08, 2023	20.45	20.66	20.39	20.55	20.55	1,742,300
Sep 07, 2023	20.77	20.81	20.39	20.40	20.40	3,311,100
Sep 06, 2023	20.97	21.28	20.97	21.02	21.02	2,287,200
Sep 05, 2023	20.90	21.39	20.85	21.17	21.17	2,816,300
Sep 01, 2023	20.94	21.16	20.81	21.11	21.11	2,084,000
Aug 31, 2023	20.64	20.84	20.54	20.74	20.74	2,454,100
Aug 30, 2023	20.70	20.82	20.49	20.52	20.52	1,818,700
Aug 29, 2023	20.65	20.80	20.50	20.78	20.78	1,393,200
Aug 28, 2023	20.58	20.83	20.48	20.59	20.59	1,673,400
Aug 25, 2023	20.74	20.85	20.48	20.50	20.50	1,569,200
Aug 24, 2023	20.90	21.13	20.62	20.64	20.64	1,300,800
Aug 23, 2023	20.42	20.92	20.42	20.90	20.90	1,355,200
Aug 22, 2023	20.50	20.86	20.35	20.37	20.37	2,029,500
Aug 21, 2023	20.21	20.40	20.07	20.36	20.36	1,586,500
Aug 18, 2023	20.14	20.32	20.06	20.25	20.25	2,237,500
Aug 17, 2023	20.54	20.80	20.25	20.33	20.33	2,480,600
Aug 16, 2023	20.28	20.70	20.28	20.43	20.43	2,675,300
Aug 15, 2023	20.34	20.59	20.22	20.34	20.34	2,219,000
Aug 14, 2023	20.23	20.67	20.23	20.53	20.53	2,203,300
Aug 11, 2023	20.08	20.50	20.08	20.42	20.42	2,924,700
Aug 10, 2023	20.40	20.61	20.18	20.26	20.26	2,570,000
Aug 09, 2023	20.05	20.39	19.90	20.08	20.08	3,181,700
Aug 08, 2023	19.00	20.11	18.82	20.04	20.04	5,227,400
Aug 07, 2023	19.29	19.63	19.01	19.35	19.35	3,772,200
Aug 04, 2023	19.15	19.79	19.09	19.32	19.32	5,344,100
Aug 03, 2023	20.70	21.03	18.61	19.10	19.10	17,103,800
Aug 02, 2023	27.38	27.55	26.94	27.07	27.07	3,030,300
Aug 01, 2023	27.41	27.67	27.34	27.65	27.65	1,496,500
Jul 31, 2023	27.63	28.01	27.45	27.65	27.65	1,629,600
Jul 28, 2023	28.49	28.52	27.58	27.70	27.70	1,313,200
Jul 27, 2023	28.74	28.83	27.92	28.01	28.01	1,093,400
Jul 26, 2023	28.46	28.89	28.25	28.38	28.38	1,308,300
Jul 25, 2023	27.87	28.54	27.87	28.49	28.49	4,169,200
Jul 24, 2023	27.90	28.22	27.73	27.73	27.73	1,501,100
Jul 21, 2023	28.12	28.19	27.80	27.91	27.91	849,200
Jul 20, 2023	28.13	28.20	27.90	27.97	27.97	974,500
Jul 19, 2023	28.44	28.61	28.08	28.19	28.19	1,077,500
Jul 18, 2023	27.92	28.41	27.92	28.30	28.30	1,199,800
Jul 17, 2023	27.59	28.13	27.57	27.96	27.96	1,070,900
Jul 14, 2023	28.27	28.27	27.69	27.73	27.73	825,900
Jul 13, 2023	28.00	28.42	28.00	28.30	28.30	1,271,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,582.25-18.50(-0.40%)

Dow Futures36,211.00-92.00(-0.25%)

Nasdaq Futures15,933.00-90.75(-0.57%)

Russell 2000 Futures1,873.80+8.10(+0.43%)

Crude Oil73.66-0.41(-0.55%)

Gold2,088.20-1.50(-0.07%)

DXC Technology Company (DXC)

S&P Futures
4,582.25
-18.50(-0.40%)

Dow Futures
36,211.00
-92.00(-0.25%)

Nasdaq Futures
15,933.00
-90.75(-0.57%)

Russell 2000 Futures
1,873.80
+8.10(+0.43%)

Crude Oil
73.66
-0.41(-0.55%)

Gold
2,088.20
-1.50(-0.07%)