Skip to main content
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
22.30
+0.48 (2.20%)
Nov 22, 2024, 4:00 PM EST - Market closed

DXC Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.9622.5521.8522.3022.302.20%1,067,375
Nov 21, 202421.3621.9021.0121.8221.823.07%886,449
Nov 20, 202419.5821.2419.5321.1721.178.07%1,620,105
Nov 19, 202419.3119.6019.1519.5919.59-0.51%1,155,509
Nov 18, 202420.7020.8419.6119.6919.69-5.38%1,323,699
Nov 15, 202421.4621.8120.7520.8120.81-4.01%844,706
Nov 14, 202422.4422.4421.6821.6821.68-3.26%1,473,676
Nov 13, 202422.8222.8922.3922.4122.41-1.84%1,126,492
Nov 12, 202422.8223.1822.5922.8322.830.26%2,185,562
Nov 11, 202422.3723.0522.0922.7722.775.12%2,324,161
Nov 8, 202423.7124.8321.5321.6621.66-4.07%5,981,665
Nov 7, 202421.4422.6021.2522.5822.585.37%2,065,106
Nov 6, 202421.1721.9821.0221.4321.433.18%932,020
Nov 5, 202420.4220.8620.2920.7720.771.32%866,489
Nov 4, 202419.9520.5219.9220.5020.502.40%775,938
Nov 1, 202419.9520.3319.7720.0220.020.81%994,069
Oct 31, 202420.8020.9919.8519.8619.86-4.43%1,002,162
Oct 30, 202420.8521.2420.7120.7820.78-0.67%602,949
Oct 29, 202420.1921.0820.1620.9220.923.21%980,417
Oct 28, 202419.9520.3919.9520.2720.272.01%774,664
Oct 25, 202420.0020.1219.6619.8719.87-0.35%764,115
Oct 24, 202420.0820.1819.9319.9419.94-0.65%656,672
Oct 23, 202420.3820.5519.8720.0720.07-1.91%570,738
Oct 22, 202420.6220.7720.4320.4620.46-1.21%688,482
Oct 21, 202420.9921.2320.6520.7120.71-1.62%819,895
Oct 18, 202421.3521.3521.0421.0521.05-0.99%1,161,883
Oct 17, 202420.8621.3520.6321.2621.261.24%706,355
Oct 16, 202420.5121.0920.4921.0021.003.09%1,021,949
Oct 15, 202420.2520.7720.2320.3720.371.29%1,952,605
Oct 14, 202420.0420.3019.8320.1120.110.45%1,622,434
Oct 11, 202419.9820.3219.8920.0220.020.55%1,605,603
Oct 10, 202420.1520.1819.7219.9119.91-1.73%1,916,914
Oct 9, 202420.5220.5820.1620.2620.26-1.03%645,057
Oct 8, 202420.6120.8820.2820.4720.47-0.29%938,682
Oct 7, 202420.7620.8120.5220.5320.53-1.49%994,895
Oct 4, 202421.0521.1920.7020.8420.840.19%453,232
Oct 3, 202420.0920.9420.0620.8020.803.02%900,025
Oct 2, 202420.1120.4620.0520.1920.190.60%932,784
Oct 1, 202420.6520.7219.8820.0720.07-3.28%1,125,987
Sep 30, 202420.6320.7520.4020.7520.750.14%1,246,876
Sep 27, 202420.4620.7420.3020.7220.722.02%1,232,600
Sep 26, 202420.0820.4820.0320.3120.312.21%1,740,691
Sep 25, 202420.2120.2519.6819.8719.87-1.78%1,678,001
Sep 24, 202421.0221.1220.2320.2320.23-3.57%874,200
Sep 23, 202421.5021.5020.8420.9820.98-1.69%1,463,636
Sep 20, 202421.2721.6120.9821.3421.341.33%7,413,314
Sep 19, 202421.3621.3720.8521.0621.060.14%2,513,967
Sep 18, 202421.4121.5520.9521.0321.03-1.96%856,199
Sep 17, 202421.5921.7021.2321.4521.450.05%1,504,313
Sep 16, 202421.2921.4421.1021.4421.440.94%753,308
Sep 13, 202420.9921.4120.9921.2421.242.31%609,149
Sep 12, 202420.8020.9220.5820.7620.76-0.19%725,662
Sep 11, 202420.5520.8220.2920.8020.800.53%861,765
Sep 10, 202420.6520.7820.4820.6920.690.34%851,330
Sep 9, 202420.6620.9120.4220.6220.62-0.96%898,850
Sep 6, 202421.2321.6720.7920.8220.82-1.42%1,682,533
Sep 5, 202420.8421.3320.6221.1221.121.20%1,093,443
Sep 4, 202420.4120.9220.3520.8720.872.40%699,142
Sep 3, 202420.4220.6720.2220.3820.38-1.40%895,007
Aug 30, 202420.8220.9420.4420.6720.67-0.24%2,049,944
Aug 29, 202421.0021.1420.6620.7220.72-0.91%785,068
Aug 28, 202420.4320.9920.3920.9120.911.60%845,626
Aug 27, 202420.2520.6220.2320.5820.581.58%572,853
Aug 26, 202420.1820.6620.1620.2620.260.75%595,230
Aug 23, 202420.2420.4120.0220.1120.11-0.25%580,860
Aug 22, 202420.2320.3320.0220.1620.16-0.35%797,743
Aug 21, 202419.7520.2419.7520.2320.232.69%857,767
Aug 20, 202419.7019.8919.5119.7019.70-0.61%749,022
Aug 19, 202419.3119.9819.3119.8219.822.80%785,395
Aug 16, 202419.5319.6019.1619.2819.28-1.78%1,664,949
Aug 15, 202419.5719.9719.4719.6319.631.45%1,672,393
Aug 14, 202419.6719.8619.2819.3519.35-1.02%1,467,377
Aug 13, 202419.4119.7519.1719.5519.552.04%4,108,093
Aug 12, 202419.5019.7419.1219.1619.16-2.44%1,577,949
Aug 9, 202420.6320.9919.2619.6419.647.15%2,590,522
Aug 8, 202417.8418.3617.8418.3318.332.23%1,021,837
Aug 7, 202418.5918.6417.8817.9317.93-1.97%2,126,663
Aug 6, 202418.3518.7918.2018.2918.290.05%874,502
Aug 5, 202418.4118.7218.0118.2818.28-6.45%1,154,318
Aug 2, 202419.6119.8318.9219.5419.54-1.76%1,654,917
Aug 1, 202420.3120.4819.7819.8919.89-2.21%937,977
Jul 31, 202420.5020.7520.3320.3420.34-0.34%1,305,519
Jul 30, 202420.1020.4920.0920.4120.411.34%1,196,330
Jul 29, 202420.1220.1619.7120.1420.140.40%1,615,817
Jul 26, 202420.0120.1519.7620.0620.061.47%827,858
Jul 25, 202419.4920.1419.3819.7719.771.54%701,459
Jul 24, 202419.7019.9919.4619.4719.47-1.47%795,359
Jul 23, 202419.2319.8019.1819.7619.762.70%868,892
Jul 22, 202419.7519.7519.0119.2419.24-2.19%1,458,743
Jul 19, 202419.6319.7819.2119.6719.67-0.46%948,357
Jul 18, 202419.7820.3019.6919.7619.76-0.05%1,553,043
Jul 17, 202419.3520.0619.3519.7719.771.13%1,464,386
Jul 16, 202419.4419.6919.0519.5519.551.40%953,829
Jul 15, 202419.6719.7619.2819.2819.28-1.68%1,436,135
Jul 12, 202419.5719.8119.3419.6119.610.82%1,638,443
Jul 11, 202418.8719.4718.7819.4519.454.01%1,276,515
Jul 10, 202418.4818.7418.2318.7018.701.52%778,866
Jul 9, 202418.6418.6418.0618.4218.42-1.76%1,382,792
Jul 8, 202418.5418.8918.4618.7518.752.01%902,408
Jul 5, 202418.0418.5117.9418.3818.380.99%2,523,184