Skip to main content
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
15.58
-0.28 (-1.77%)
Jun 13, 2025, 4:00 PM - Market closed

DXC Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202515.5315.7615.4615.5815.58-1.77%1,617,881
Jun 12, 202515.7315.9215.6715.8615.86-0.69%1,366,706
Jun 11, 202515.9916.0415.8315.9715.970.13%1,248,745
Jun 10, 202515.7615.9815.6415.9515.952.24%1,985,195
Jun 9, 202515.9216.0015.6015.6015.60-1.02%1,229,713
Jun 6, 202515.6715.8615.6715.7615.761.74%1,530,266
Jun 5, 202515.4815.6815.2615.4915.490.26%1,304,152
Jun 4, 202515.1615.5415.1615.4515.452.52%1,873,506
Jun 3, 202514.7415.0814.7015.0715.071.69%1,732,771
Jun 2, 202515.1515.1914.7014.8214.82-2.50%1,822,181
May 30, 202515.4115.4214.9915.2015.20-1.68%2,213,011
May 29, 202515.1115.5414.9815.4615.463.48%2,136,926
May 28, 202515.4015.5514.9214.9414.94-2.73%1,345,030
May 27, 202514.9815.4414.6115.3615.364.14%3,622,377
May 23, 202514.7715.0614.7214.7514.75-2.77%1,431,005
May 22, 202514.6815.3214.6815.1715.172.78%2,170,189
May 21, 202515.1715.4214.7214.7614.76-3.40%1,708,146
May 20, 202515.3415.4615.1015.2815.28-0.07%1,986,749
May 19, 202515.2615.5315.0815.2915.290.13%2,151,223
May 16, 202516.0116.0115.2015.2715.27-4.68%2,859,589
May 15, 202513.8816.1113.8816.0216.02-3.26%4,164,597
May 14, 202516.9117.0716.1716.5616.56-2.24%3,184,426
May 13, 202516.7717.1416.6916.9416.941.01%1,376,615
May 12, 202517.0017.2616.5716.7716.773.20%1,477,628
May 9, 202516.0016.2815.8316.2516.252.46%1,251,765
May 8, 202515.6616.1815.6415.8615.862.59%994,797
May 7, 202515.7015.8115.1915.4615.46-0.32%724,062
May 6, 202515.6815.9615.4815.5115.51-2.33%1,085,605
May 5, 202515.8716.1915.7315.8815.88-1.18%790,859
May 2, 202516.0016.3015.9016.0716.072.42%815,859
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