Dxc Technology Company (NY: DXC )

17.85 USD -0.79 (-4.24%)
Official Closing Price Updated: 7:46 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 18.66 18.89 17.81 17.85 1,799,009 -0.79(-4.24%)
Oct 26, 2020 19.36 19.45 18.38 18.64 2,279,536 -1.20(-6.05%)
Oct 23, 2020 20.10 20.15 19.51 19.84 1,646,300 -0.10(-0.50%)
Oct 22, 2020 19.90 20.07 19.50 19.94 1,170,170 +0.10(+0.50%)
Oct 21, 2020 19.99 20.15 19.64 19.84 1,125,384 -0.17(-0.85%)
Oct 20, 2020 20.06 20.44 19.89 20.01 1,492,787 +0.12(+0.60%)
Oct 19, 2020 20.59 20.77 19.79 19.89 1,793,311 -0.70(-3.40%)
Oct 16, 2020 20.29 20.82 20.13 20.59 1,684,600 +0.41(+2.03%)
Oct 15, 2020 19.60 20.21 19.44 20.18 1,734,357 +0.21(+1.05%)
Oct 14, 2020 20.26 21.01 19.96 19.97 2,312,487 -0.24(-1.19%)
Oct 13, 2020 20.04 20.49 20.00 20.21 2,149,728 +0.03(+0.15%)
Oct 12, 2020 20.07 20.20 19.81 20.18 1,646,464 +0.13(+0.65%)
Oct 09, 2020 20.30 20.37 19.95 20.05 2,255,800 +0.06(+0.30%)
Oct 08, 2020 18.77 20.17 18.61 19.99 3,843,881 +1.55(+8.41%)
Oct 07, 2020 18.01 18.45 17.99 18.44 2,029,207 +0.55(+3.07%)
Oct 06, 2020 18.92 19.20 17.81 17.89 1,808,031 -0.82(-4.38%)
Oct 05, 2020 18.75 18.88 18.41 18.71 1,325,970 +0.35(+1.91%)
Oct 02, 2020 18.04 18.59 17.85 18.36 2,685,300 -0.45(-2.39%)
Oct 01, 2020 18.08 18.82 18.04 18.81 2,817,655 +0.96(+5.38%)
Sep 30, 2020 17.79 18.37 17.74 17.85 3,471,199 +0.15(+0.85%)
Sep 29, 2020 16.98 17.86 16.91 17.70 3,667,082 +0.61(+3.57%)
Sep 28, 2020 16.82 17.34 16.60 17.09 2,909,236 +0.77(+4.72%)
Sep 25, 2020 15.91 16.45 15.82 16.32 2,376,800 +0.14(+0.87%)
Sep 24, 2020 16.00 16.38 15.64 16.18 3,679,781 -0.10(-0.61%)
Sep 23, 2020 17.17 17.40 16.27 16.28 3,448,216 -0.85(-4.96%)
Sep 22, 2020 17.41 17.54 16.58 17.13 3,046,670 -0.19(-1.10%)
Sep 21, 2020 17.93 17.99 17.23 17.32 3,128,442 -1.14(-6.18%)
Sep 18, 2020 18.68 18.70 18.06 18.46 7,785,000 -0.41(-2.17%)
Sep 17, 2020 19.00 19.09 18.64 18.87 2,730,198 -0.54(-2.78%)
Sep 16, 2020 19.85 19.91 19.35 19.41 3,366,350 -0.15(-0.77%)
Sep 15, 2020 20.22 20.28 19.53 19.56 1,718,732 -0.63(-3.12%)
Sep 14, 2020 19.82 20.26 19.70 20.19 2,011,988 +0.64(+3.27%)
Sep 11, 2020 19.56 19.65 19.25 19.55 1,891,900 -0.03(-0.15%)
Sep 10, 2020 20.51 20.56 19.42 19.58 2,385,213 -0.52(-2.59%)
Sep 09, 2020 20.23 20.23 19.30 20.10 2,219,123 +0.14(+0.70%)
Sep 08, 2020 20.20 20.64 19.92 19.96 2,594,756 -0.69(-3.34%)
Sep 04, 2020 21.10 21.44 20.21 20.65 3,655,000 -0.70(-3.28%)
Sep 03, 2020 22.60 22.70 21.16 21.35 4,163,293 -1.02(-4.56%)
Sep 02, 2020 20.09 22.43 19.95 22.37 8,131,387 +2.33(+11.63%)
Sep 01, 2020 19.75 20.06 19.58 20.04 1,992,517 +0.06(+0.30%)
Aug 31, 2020 20.44 20.44 19.94 19.98 2,684,872 -0.58(-2.82%)
Aug 28, 2020 19.96 20.59 19.79 20.56 2,033,600 +0.80(+4.05%)
Aug 27, 2020 19.51 19.84 19.31 19.76 1,864,735 +0.30(+1.54%)
Aug 26, 2020 19.48 19.64 19.02 19.46 1,799,347 +0.25(+1.30%)
Aug 25, 2020 19.16 19.31 18.78 19.21 1,580,976 +0.27(+1.43%)
Aug 24, 2020 18.76 19.06 18.29 18.94 2,029,489 +0.26(+1.39%)
Aug 21, 2020 19.17 19.22 18.55 18.68 1,506,700 -0.45(-2.35%)
Aug 20, 2020 19.42 19.64 19.12 19.13 1,618,259 -0.58(-2.94%)
Aug 19, 2020 19.34 19.90 19.30 19.71 1,984,354 +0.34(+1.76%)
Aug 18, 2020 20.16 20.16 19.28 19.37 2,784,774 -0.78(-3.87%)
Aug 17, 2020 20.51 20.97 20.12 20.15 2,522,145 -0.26(-1.27%)
Aug 14, 2020 19.47 20.72 19.39 20.41 2,713,200 +0.77(+3.92%)
Aug 13, 2020 19.38 19.86 19.27 19.64 2,189,588 +0.04(+0.20%)
Aug 12, 2020 20.08 20.20 19.56 19.60 3,226,849 -0.42(-2.10%)
Aug 11, 2020 20.72 21.19 20.01 20.02 3,624,084 -0.24(-1.18%)
Aug 10, 2020 19.86 20.48 19.86 20.26 3,932,000 +0.36(+1.81%)
Aug 07, 2020 19.00 20.64 18.83 19.90 6,480,400 +1.21(+6.47%)
Aug 06, 2020 18.19 18.86 18.03 18.69 2,859,530 +0.21(+1.14%)
Aug 05, 2020 18.50 18.74 18.31 18.48 2,090,945 +0.24(+1.32%)
Aug 04, 2020 18.23 18.50 18.04 18.24 2,565,980 +0.09(+0.50%)
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.