Skip to main content
/
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
15.71
+0.19 (1.22%)
At close: May 1, 2025, 4:00 PM
15.54
-0.17 (-1.08%)
After-hours: May 1, 2025, 4:06 PM EDT

DXC Technology Company Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 1, 2017→May 1, 2025Max ▾Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​2025025.0050.0075.00100.0015.69

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202515.7215.9915.6015.6915.691.10%1,044,460
Apr 30, 202515.3815.5415.0215.5215.52-1.34%1,099,797
Apr 29, 202515.6415.8515.5515.7315.730.51%749,719
Apr 28, 202515.3915.8515.3915.6515.652.29%1,437,725
Apr 25, 202515.2915.3915.0615.3015.30-0.39%813,558
Apr 24, 202515.0315.4115.0115.3615.361.32%1,051,952
Apr 23, 202515.1015.5015.0015.1615.164.34%1,536,424
Apr 22, 202514.2414.6314.1314.5314.533.56%1,247,746
Apr 21, 202514.2314.3713.7214.0314.03-2.30%1,895,034
Apr 17, 202514.5714.7614.3314.3614.36-1.91%1,230,711
Apr 16, 202514.7614.8214.3214.6414.64-1.21%1,157,696
Apr 15, 202514.6815.1514.5914.8214.820.75%1,375,209
Apr 14, 202514.7915.0214.3314.7114.711.80%1,363,548
Apr 11, 202514.1514.4713.7114.4514.451.40%1,541,644
Apr 10, 202515.0915.2414.0214.2514.25-8.42%1,996,323
Apr 9, 202513.7615.5713.4415.5615.5610.35%3,533,901
Apr 8, 202515.0615.2913.8514.1014.10-3.75%2,703,514
Apr 7, 202514.2015.0413.7514.6514.65-1.35%2,525,266
Apr 4, 202515.7215.9114.7114.8514.85-9.51%2,629,101
Apr 3, 202516.8817.2816.3516.4116.41-6.92%1,504,766
Apr 2, 202517.1817.6817.0617.6317.631.67%1,101,078
Apr 1, 202516.9117.4516.9117.3417.341.70%1,176,939
Mar 31, 202516.8017.2316.5117.0517.05-0.18%1,082,492
Mar 28, 202517.2517.3516.8617.0817.08-1.78%1,533,842
Mar 27, 202517.4817.5017.1917.3917.39-0.69%2,009,218
Mar 26, 202517.2117.5717.2117.5117.512.46%1,335,689
Mar 25, 202517.0517.5416.9517.0917.090.65%2,830,648
Mar 24, 202517.0317.2416.6716.9816.983.35%3,612,694
Mar 21, 202516.9717.0916.1916.4316.43-4.20%27,674,093
Mar 20, 202517.0917.5116.7317.1517.15-2.39%1,574,352
Mar 19, 202517.4017.6717.2417.5717.571.27%1,383,803
Mar 18, 202517.3717.5317.1617.3517.35-0.17%1,619,835
Mar 17, 202517.4717.8617.3617.3817.380.58%1,197,109
Mar 14, 202516.9117.3716.9117.2817.282.55%1,455,780
Mar 13, 202517.0017.1616.5116.8516.85-1.29%1,851,375
Mar 12, 202517.6317.6316.7117.0717.07-2.57%1,822,765
Mar 11, 202517.7417.9717.4717.5217.52-1.30%1,296,142
Mar 10, 202518.3218.3517.5317.7517.75-4.67%1,203,179
Mar 7, 202517.7718.9017.7318.6218.623.73%1,235,365
Mar 6, 202518.1018.2517.8317.9517.95-1.48%814,535
Mar 5, 202518.0318.3317.8318.2218.221.28%1,431,369
Mar 4, 202517.8618.3817.7617.9917.99-0.61%1,271,956
Mar 3, 202518.4218.6318.0218.1018.10-1.47%1,133,612
Feb 28, 202518.1218.4818.0418.3718.370.44%1,466,802
Feb 27, 202518.5018.6818.2018.2918.29-1.51%1,115,259
Feb 26, 202518.4718.7418.2318.5718.570.11%1,305,248
Feb 25, 202519.1219.2618.5218.5518.55-3.94%1,308,091
Feb 24, 202519.6319.6319.0519.3119.31-1.28%1,034,578
Feb 21, 202520.2120.2919.4819.5619.56-3.02%871,255
Feb 20, 202520.2020.4719.7420.1720.17-0.64%923,879