DXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.58	37.78	37.58	37.78	37.78	0.27%	4,442
Dec 23, 2024	37.58	37.68	37.32	37.68	37.68	0.40%	16,801
Dec 20, 2024	37.31	37.66	37.31	37.53	37.53	0.46%	19,218
Dec 19, 2024	37.41	37.45	37.35	37.36	37.36	-0.37%	6,316
Dec 18, 2024	38.02	38.02	37.50	37.50	37.50	-1.34%	5,700
Dec 17, 2024	38.00	38.01	37.95	38.01	38.01	-0.29%	21,700
Dec 16, 2024	38.31	38.31	38.10	38.12	38.12	-0.55%	1,900
Dec 13, 2024	38.43	38.45	38.32	38.33	38.33	-0.34%	10,722
Dec 12, 2024	38.50	38.53	38.40	38.46	38.46	-0.70%	4,826
Dec 11, 2024	38.84	38.84	38.70	38.73	38.73	0.16%	4,816
Dec 10, 2024	38.80	38.80	38.67	38.67	38.67	-0.44%	6,100
Dec 9, 2024	38.96	38.96	38.84	38.84	38.84	-0.15%	5,829
Dec 6, 2024	39.14	39.14	38.86	38.90	38.90	-0.23%	5,200
Dec 5, 2024	38.91	39.09	38.91	38.99	38.99	-0.15%	10,600
Dec 4, 2024	39.10	39.10	38.95	39.05	39.05	0.18%	15,820
Dec 3, 2024	38.98	39.06	38.94	38.98	38.98	-0.18%	22,700
Dec 2, 2024	39.10	39.10	38.98	39.05	39.05	-0.08%	3,300
Nov 29, 2024	38.93	39.08	38.93	39.08	39.08	0.26%	9,800
Nov 28, 2024	39.03	39.04	38.96	38.98	38.98	0.15%	2,700
Nov 27, 2024	38.68	38.92	38.68	38.92	38.92	0.54%	26,746
Nov 26, 2024	38.74	38.74	38.62	38.71	38.71	-0.54%	4,700
Nov 25, 2024	38.91	38.99	38.88	38.92	38.84	0.23%	8,946
Nov 22, 2024	38.75	38.83	38.75	38.83	38.75	0.31%	2,116
Nov 21, 2024	38.31	38.72	38.31	38.71	38.63	0.97%	4,121
Nov 20, 2024	38.15	38.35	38.15	38.34	38.26	0.10%	4,706
Nov 19, 2024	38.07	38.30	38.07	38.30	38.21	-0.08%	7,100
Nov 18, 2024	38.50	38.50	38.33	38.33	38.25	-0.05%	2,600
Nov 15, 2024	38.54	38.54	38.25	38.35	38.27	-0.36%	7,500
Nov 14, 2024	38.40	38.56	38.40	38.49	38.41	0.39%	11,400
Nov 13, 2024	38.43	38.43	38.29	38.34	38.26	-0.13%	11,030
Nov 12, 2024	38.44	38.44	38.19	38.39	38.31	-0.29%	4,500
Nov 11, 2024	38.42	38.57	38.42	38.50	38.42	0.63%	1,002
Nov 8, 2024	38.29	38.31	38.25	38.26	38.18	-0.18%	3,500
Nov 7, 2024	38.22	38.33	38.22	38.33	38.25	0.52%	8,312
Nov 6, 2024	37.90	38.13	37.90	38.13	38.05	1.17%	7,900
Nov 5, 2024	37.62	37.69	37.62	37.69	37.61	0.53%	2,200
Nov 4, 2024	37.49	37.68	37.44	37.49	37.41	-0.08%	7,200
Nov 1, 2024	37.56	37.56	37.47	37.52	37.44	0.32%	1,000
Oct 31, 2024	37.85	37.85	37.40	37.40	37.32	-1.53%	10,017
Oct 30, 2024	37.96	37.98	37.96	37.98	37.90	0.13%	1,440
Oct 29, 2024	38.03	38.03	37.93	37.93	37.85	-0.32%	3,427
Oct 28, 2024	37.95	38.10	37.95	38.05	37.97	0.29%	20,800
Oct 25, 2024	38.01	38.01	37.94	37.94	37.86	-0.32%	1,241
Oct 24, 2024	37.92	38.06	37.91	38.06	37.98	-0.13%	6,600
Oct 23, 2024	38.19	38.19	37.97	38.11	38.03	-0.21%	7,400
Oct 22, 2024	38.15	38.19	38.00	38.19	38.11	-0.18%	4,116
Oct 21, 2024	38.51	38.51	38.23	38.26	38.18	-0.52%	2,600
Oct 18, 2024	38.40	38.49	38.39	38.46	38.38	0.42%	19,300
Oct 17, 2024	38.27	38.36	38.27	38.30	38.22	0.39%	6,700
Oct 16, 2024	38.11	38.20	38.11	38.15	38.07	0.45%	9,147
Oct 15, 2024	37.96	38.10	37.96	37.98	37.90	-0.11%	3,900
Oct 11, 2024	37.73	38.07	37.73	38.02	37.94	0.56%	5,500
Oct 10, 2024	37.62	37.81	37.61	37.81	37.73	0.21%	14,500
Oct 9, 2024	37.49	37.75	37.45	37.73	37.65	0.64%	17,015
Oct 8, 2024	37.42	37.49	37.34	37.49	37.41	-	16,528
Oct 7, 2024	37.61	37.61	37.36	37.49	37.41	-0.35%	5,322
Oct 4, 2024	37.66	37.68	37.58	37.62	37.54	0.48%	5,033
Oct 3, 2024	37.47	37.47	37.35	37.44	37.36	-0.05%	3,200
Oct 2, 2024	37.57	37.64	37.45	37.46	37.38	-0.21%	9,900
Oct 1, 2024	37.44	37.59	37.42	37.54	37.46	-0.19%	4,045
Sep 30, 2024	37.34	37.61	37.32	37.61	37.53	0.13%	28,500
Sep 27, 2024	37.48	37.60	37.48	37.56	37.56	0.03%	2,940
Sep 26, 2024	37.46	37.59	37.45	37.55	37.55	0.86%	14,800
Sep 25, 2024	37.33	37.33	37.21	37.23	37.23	-0.24%	7,519
Sep 24, 2024	37.42	37.42	37.31	37.32	37.32	-0.24%	5,235
Sep 23, 2024	37.46	37.46	37.32	37.41	37.33	0.05%	3,700
Sep 20, 2024	37.34	37.39	37.29	37.39	37.31	0.11%	2,800
Sep 19, 2024	37.49	37.49	37.34	37.35	37.27	0.62%	4,300
Sep 18, 2024	37.08	37.32	37.08	37.12	37.04	-0.13%	5,400
Sep 17, 2024	37.32	37.32	37.10	37.17	37.09	-0.19%	2,600
Sep 16, 2024	37.13	37.24	37.02	37.24	37.16	0.62%	7,343
Sep 13, 2024	37.01	37.01	36.98	37.01	36.93	0.43%	830
Sep 12, 2024	36.59	36.85	36.59	36.85	36.77	0.71%	8,815
Sep 11, 2024	36.45	36.59	36.11	36.59	36.51	0.38%	10,139
Sep 10, 2024	36.31	36.45	36.23	36.45	36.37	0.03%	3,000
Sep 9, 2024	36.19	36.51	36.19	36.44	36.36	1.00%	5,800
Sep 6, 2024	36.20	36.45	36.02	36.08	36.00	-0.47%	8,339
Sep 5, 2024	36.34	36.36	36.22	36.25	36.17	-0.22%	5,822
Sep 4, 2024	36.12	36.43	36.12	36.33	36.25	0.30%	3,400
Sep 3, 2024	36.31	36.35	36.22	36.22	36.14	-0.63%	2,100
Aug 30, 2024	36.15	36.47	36.14	36.45	36.37	0.75%	3,900
Aug 29, 2024	36.15	36.35	36.15	36.18	36.10	0.25%	4,500
Aug 28, 2024	36.14	36.14	36.02	36.09	36.01	-0.39%	3,500
Aug 27, 2024	36.20	36.30	36.17	36.23	36.15	-0.36%	5,500
Aug 26, 2024	36.40	36.41	36.34	36.36	36.20	0.41%	4,600
Aug 23, 2024	36.26	36.26	36.19	36.21	36.05	0.92%	3,000
Aug 22, 2024	35.88	35.90	35.81	35.88	35.72	-0.19%	14,345
Aug 21, 2024	35.90	35.99	35.87	35.95	35.79	0.42%	3,610
Aug 20, 2024	35.84	35.88	35.80	35.80	35.64	-0.31%	2,246
Aug 19, 2024	35.88	36.00	35.88	35.91	35.75	0.03%	2,300
Aug 16, 2024	35.89	35.91	35.85	35.90	35.74	0.06%	5,100
Aug 15, 2024	35.74	35.97	35.74	35.88	35.72	1.10%	2,000
Aug 14, 2024	35.42	35.49	35.33	35.49	35.33	0.28%	6,300
Aug 13, 2024	35.20	35.40	35.20	35.39	35.23	0.65%	5,600
Aug 12, 2024	35.28	35.28	35.07	35.16	35.00	0.11%	16,300
Aug 9, 2024	35.10	35.15	35.03	35.12	34.96	0.23%	3,100
Aug 8, 2024	34.92	35.13	34.92	35.04	34.88	0.98%	6,000
Aug 7, 2024	35.21	35.21	34.68	34.70	34.55	-1.20%	9,000
Aug 6, 2024	34.71	35.16	34.71	35.12	34.96	-0.82%	16,300
Aug 2, 2024	35.30	35.41	35.13	35.41	35.25	-1.75%	19,200