U.S. markets close in 18 minutes

DXC Technology Company (DXC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.70-0.28 (-0.80%)
As of 3:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202135.4335.4334.1134.7034.70782,482
Sep 20, 202134.8035.3234.3234.9834.982,011,900
Sep 17, 202135.7736.6635.7735.9635.963,096,400
Sep 16, 202135.7236.3435.3435.9935.991,293,800
Sep 15, 202135.4035.9634.5235.7435.741,767,600
Sep 14, 202136.7636.7635.2535.3835.381,837,200
Sep 13, 202135.0136.1334.7135.9835.981,427,300
Sep 10, 202135.7635.8134.3634.3734.371,296,400
Sep 09, 202135.2035.8635.0835.4935.491,090,000
Sep 08, 202135.9035.9035.0035.3935.391,465,900
Sep 07, 202136.3536.7535.9535.9835.983,294,600
Sep 03, 202135.4536.0535.1336.0236.021,982,400
Sep 02, 202134.8335.9834.7835.6435.642,264,500
Sep 01, 202136.8836.9933.2734.8634.867,994,800
Aug 31, 202136.2036.7535.9536.7236.721,498,600
Aug 30, 202137.5037.5036.2036.2836.281,837,700
Aug 27, 202136.8137.4936.7437.3537.351,129,200
Aug 26, 202137.2237.3336.4736.7136.711,062,100
Aug 25, 202136.7137.4436.3237.2137.211,185,600
Aug 24, 202136.7937.2536.4636.7136.711,246,100
Aug 23, 202135.7336.3135.4536.0736.071,646,800
Aug 20, 202135.4635.6834.6735.4435.442,425,100
Aug 19, 202136.0036.0033.7835.3135.313,106,900
Aug 18, 202136.7637.5836.3036.3336.332,021,700
Aug 17, 202140.0140.4436.6836.8136.814,719,100
Aug 16, 202141.2041.9140.3041.7541.751,274,300
Aug 13, 202141.3541.3540.7641.2341.231,086,000
Aug 12, 202141.0941.6040.7241.5841.581,775,600
Aug 11, 202140.9841.2539.8741.2441.241,243,400
Aug 10, 202140.2140.7539.8840.4740.471,159,200
Aug 09, 202140.8641.5240.2540.4140.412,480,500
Aug 06, 202139.1341.7938.9241.0941.092,614,700
Aug 05, 202140.8941.1537.9138.7238.724,025,200
Aug 04, 202143.1343.3142.0742.1842.182,438,400
Aug 03, 202144.0044.1842.0843.4243.422,753,800
Aug 02, 202140.0043.9339.8542.6142.616,731,200
Jul 30, 202140.4940.6539.8539.9839.981,294,500
Jul 29, 202140.0040.9739.8140.6740.671,190,700
Jul 28, 202139.6239.9838.9239.7539.751,204,600
Jul 27, 202139.2739.5938.8739.3939.391,105,500
Jul 26, 202139.4539.9939.4139.8239.821,018,800
Jul 23, 202139.1939.3938.6039.3439.341,261,000
Jul 22, 202139.1739.4738.6638.7138.711,593,400
Jul 21, 202139.0639.6238.9039.0739.072,179,200
Jul 20, 202137.7338.9737.4538.6338.631,957,000
Jul 19, 202137.1837.8736.7537.5737.572,074,700
Jul 16, 202139.5439.7838.2638.2938.291,355,400
Jul 15, 202139.1539.6438.8739.3139.311,873,100
Jul 14, 202139.9340.3939.2839.4539.451,359,000
Jul 13, 202139.9640.1839.5339.7539.751,394,300
Jul 12, 202139.4040.3739.1040.2840.281,135,300
Jul 09, 202139.8640.4739.5339.7339.732,144,100
Jul 08, 202138.1339.5437.5939.1939.191,659,000
Jul 07, 202138.9739.5238.2838.9438.942,184,500
Jul 06, 202140.3740.4238.8639.2139.213,200,900
Jul 02, 202140.5040.7540.0340.5440.541,948,100
Jul 01, 202139.2240.6039.0640.3940.392,974,800
Jun 30, 202138.9339.1838.3838.9438.942,430,600
Jun 29, 202139.2339.9139.0239.0439.042,508,500
Jun 28, 202139.4039.4638.6039.0439.041,770,000
Jun 25, 202138.3739.6738.1739.4639.463,882,200
Jun 24, 202137.9038.5137.6538.2538.252,161,300
Jun 23, 202137.8438.1637.4937.5337.532,286,300
Jun 22, 202137.4538.1037.0737.8537.852,388,200
Jun 21, 202136.7238.0036.7037.6337.632,639,000
Jun 18, 202137.1237.5836.1536.2736.276,043,800
Jun 17, 202140.9340.9337.7537.8937.895,121,400
Jun 16, 202140.9941.3040.6640.9740.972,425,100
Jun 15, 202141.1141.3540.7641.1441.141,947,900
Jun 14, 202141.4241.7540.8341.0441.043,116,600
Jun 11, 202141.3241.5040.8341.4241.421,794,400
Jun 10, 202141.0141.6140.7541.2741.272,086,700
Jun 09, 202140.2940.5339.8240.4140.411,771,700
Jun 08, 202140.0240.6239.8540.3340.332,201,600
Jun 07, 202140.3840.7239.9140.3640.361,815,100
Jun 04, 202140.4040.4839.2639.8939.891,661,400
Jun 03, 202139.3940.4839.0140.3640.362,179,500
Jun 02, 202138.9040.3838.3639.7639.764,228,500
Jun 01, 202137.8638.1437.6038.1138.111,715,500
May 28, 202138.7438.7437.4037.9237.921,627,100
May 27, 202136.6338.9436.5038.3938.395,113,400
May 26, 202137.0137.4636.4536.9236.923,542,700
May 25, 202137.5037.7536.6236.9436.942,259,000
May 24, 202137.5237.6536.7137.3337.332,656,300
May 21, 202136.9937.7536.8937.2837.283,043,600
May 20, 202136.9837.1736.0036.8336.832,066,600
May 19, 202136.1137.0035.5036.9336.933,416,600
May 18, 202136.7037.1236.4436.7636.761,932,000
May 17, 202136.5836.9036.0236.7636.761,879,700
May 14, 202136.0036.9635.7036.8636.862,073,200
May 13, 202133.9735.7133.8635.5135.512,596,400
May 12, 202133.8134.3733.3133.8433.844,034,700
May 11, 202133.9534.4833.2734.0334.033,087,500
May 10, 202134.4435.3034.3034.5234.521,775,800
May 07, 202133.4634.7133.3334.5034.501,859,000
May 06, 202133.8233.8532.8733.8033.801,965,800
May 05, 202132.9633.7932.9133.7433.742,384,000
May 04, 202133.5333.7832.5432.7032.702,674,100
May 03, 202133.2133.8633.0233.6733.671,690,000
Apr 30, 202133.0733.2832.6732.9132.911,822,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...