DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
20.75
+0.03 (0.14%)
Sep 30, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2024 | 20.63 | 20.75 | 20.40 | 20.75 | 20.75 | 0.14% | 1,246,874 |
| Sep 27, 2024 | 20.46 | 20.74 | 20.30 | 20.72 | 20.72 | 2.02% | 1,232,600 |
| Sep 26, 2024 | 20.08 | 20.48 | 20.03 | 20.31 | 20.31 | 2.21% | 1,740,691 |
| Sep 25, 2024 | 20.21 | 20.25 | 19.68 | 19.87 | 19.87 | -1.78% | 1,678,001 |
| Sep 24, 2024 | 21.02 | 21.12 | 20.23 | 20.23 | 20.23 | -3.57% | 874,200 |
| Sep 23, 2024 | 21.50 | 21.50 | 20.84 | 20.98 | 20.98 | -1.69% | 1,463,636 |
| Sep 20, 2024 | 21.27 | 21.61 | 20.98 | 21.34 | 21.34 | 1.33% | 7,413,314 |
| Sep 19, 2024 | 21.36 | 21.37 | 20.85 | 21.06 | 21.06 | 0.14% | 2,513,967 |
| Sep 18, 2024 | 21.41 | 21.55 | 20.95 | 21.03 | 21.03 | -1.96% | 856,199 |
| Sep 17, 2024 | 21.59 | 21.70 | 21.23 | 21.45 | 21.45 | 0.05% | 1,504,313 |
| Sep 16, 2024 | 21.29 | 21.44 | 21.10 | 21.44 | 21.44 | 0.94% | 753,308 |
| Sep 13, 2024 | 20.99 | 21.41 | 20.99 | 21.24 | 21.24 | 2.31% | 609,149 |
| Sep 12, 2024 | 20.80 | 20.92 | 20.58 | 20.76 | 20.76 | -0.19% | 725,662 |
| Sep 11, 2024 | 20.55 | 20.82 | 20.29 | 20.80 | 20.80 | 0.53% | 861,765 |
| Sep 10, 2024 | 20.65 | 20.78 | 20.48 | 20.69 | 20.69 | 0.34% | 851,330 |
| Sep 9, 2024 | 20.66 | 20.91 | 20.42 | 20.62 | 20.62 | -0.96% | 898,850 |
| Sep 6, 2024 | 21.23 | 21.67 | 20.79 | 20.82 | 20.82 | -1.42% | 1,682,533 |
| Sep 5, 2024 | 20.84 | 21.33 | 20.62 | 21.12 | 21.12 | 1.20% | 1,093,443 |
| Sep 4, 2024 | 20.41 | 20.92 | 20.35 | 20.87 | 20.87 | 2.40% | 699,142 |
| Sep 3, 2024 | 20.42 | 20.67 | 20.22 | 20.38 | 20.38 | -1.40% | 895,007 |
| Aug 30, 2024 | 20.82 | 20.94 | 20.44 | 20.67 | 20.67 | -0.24% | 2,049,944 |
| Aug 29, 2024 | 21.00 | 21.14 | 20.66 | 20.72 | 20.72 | -0.91% | 785,068 |
| Aug 28, 2024 | 20.43 | 20.99 | 20.39 | 20.91 | 20.91 | 1.60% | 845,626 |
| Aug 27, 2024 | 20.25 | 20.62 | 20.23 | 20.58 | 20.58 | 1.58% | 572,853 |
| Aug 26, 2024 | 20.18 | 20.66 | 20.16 | 20.26 | 20.26 | 0.75% | 595,230 |
| Aug 23, 2024 | 20.24 | 20.41 | 20.02 | 20.11 | 20.11 | -0.25% | 580,860 |
| Aug 22, 2024 | 20.23 | 20.33 | 20.02 | 20.16 | 20.16 | -0.35% | 797,743 |
| Aug 21, 2024 | 19.75 | 20.24 | 19.75 | 20.23 | 20.23 | 2.69% | 857,767 |
| Aug 20, 2024 | 19.70 | 19.89 | 19.51 | 19.70 | 19.70 | -0.61% | 749,022 |
| Aug 19, 2024 | 19.31 | 19.98 | 19.31 | 19.82 | 19.82 | 2.80% | 785,395 |
| Aug 16, 2024 | 19.53 | 19.60 | 19.16 | 19.28 | 19.28 | -1.78% | 1,664,949 |
| Aug 15, 2024 | 19.57 | 19.97 | 19.47 | 19.63 | 19.63 | 1.45% | 1,672,393 |
| Aug 14, 2024 | 19.67 | 19.86 | 19.28 | 19.35 | 19.35 | -1.02% | 1,467,377 |
| Aug 13, 2024 | 19.41 | 19.75 | 19.17 | 19.55 | 19.55 | 2.04% | 4,108,093 |
| Aug 12, 2024 | 19.50 | 19.74 | 19.12 | 19.16 | 19.16 | -2.44% | 1,577,949 |
| Aug 9, 2024 | 20.63 | 20.99 | 19.26 | 19.64 | 19.64 | 7.15% | 2,590,522 |
| Aug 8, 2024 | 17.84 | 18.36 | 17.84 | 18.33 | 18.33 | 2.23% | 1,021,837 |
| Aug 7, 2024 | 18.59 | 18.64 | 17.88 | 17.93 | 17.93 | -1.97% | 2,126,663 |
| Aug 6, 2024 | 18.35 | 18.79 | 18.20 | 18.29 | 18.29 | 0.05% | 874,502 |
| Aug 5, 2024 | 18.41 | 18.72 | 18.01 | 18.28 | 18.28 | -6.45% | 1,154,318 |
| Aug 2, 2024 | 19.61 | 19.83 | 18.92 | 19.54 | 19.54 | -1.76% | 1,654,917 |
| Aug 1, 2024 | 20.31 | 20.48 | 19.78 | 19.89 | 19.89 | -2.21% | 937,977 |
| Jul 31, 2024 | 20.50 | 20.75 | 20.33 | 20.34 | 20.34 | -0.34% | 1,305,519 |
| Jul 30, 2024 | 20.10 | 20.49 | 20.09 | 20.41 | 20.41 | 1.34% | 1,196,330 |
| Jul 29, 2024 | 20.12 | 20.16 | 19.71 | 20.14 | 20.14 | 0.40% | 1,615,817 |
| Jul 26, 2024 | 20.01 | 20.15 | 19.76 | 20.06 | 20.06 | 1.47% | 827,858 |
| Jul 25, 2024 | 19.49 | 20.14 | 19.38 | 19.77 | 19.77 | 1.54% | 701,459 |
| Jul 24, 2024 | 19.70 | 19.99 | 19.46 | 19.47 | 19.47 | -1.47% | 795,359 |
| Jul 23, 2024 | 19.23 | 19.80 | 19.18 | 19.76 | 19.76 | 2.70% | 868,892 |
| Jul 22, 2024 | 19.75 | 19.75 | 19.01 | 19.24 | 19.24 | -2.19% | 1,458,743 |
| Jul 19, 2024 | 19.63 | 19.78 | 19.21 | 19.67 | 19.67 | -0.46% | 948,357 |
| Jul 18, 2024 | 19.78 | 20.30 | 19.69 | 19.76 | 19.76 | -0.05% | 1,553,043 |
| Jul 17, 2024 | 19.35 | 20.06 | 19.35 | 19.77 | 19.77 | 1.13% | 1,464,386 |
| Jul 16, 2024 | 19.44 | 19.69 | 19.05 | 19.55 | 19.55 | 1.40% | 953,829 |
| Jul 15, 2024 | 19.67 | 19.76 | 19.28 | 19.28 | 19.28 | -1.68% | 1,436,135 |
| Jul 12, 2024 | 19.57 | 19.81 | 19.34 | 19.61 | 19.61 | 0.82% | 1,638,443 |
| Jul 11, 2024 | 18.87 | 19.47 | 18.78 | 19.45 | 19.45 | 4.01% | 1,276,515 |
| Jul 10, 2024 | 18.48 | 18.74 | 18.23 | 18.70 | 18.70 | 1.52% | 778,866 |
| Jul 9, 2024 | 18.64 | 18.64 | 18.06 | 18.42 | 18.42 | -1.76% | 1,382,792 |
| Jul 8, 2024 | 18.54 | 18.89 | 18.46 | 18.75 | 18.75 | 2.01% | 902,408 |
| Jul 5, 2024 | 18.04 | 18.51 | 17.94 | 18.38 | 18.38 | 0.99% | 2,523,184 |
| Jul 3, 2024 | 18.28 | 18.42 | 18.08 | 18.20 | 18.20 | -0.33% | 558,339 |
| Jul 2, 2024 | 18.69 | 18.78 | 18.13 | 18.26 | 18.26 | -1.93% | 1,180,220 |
| Jul 1, 2024 | 19.09 | 19.29 | 18.60 | 18.62 | 18.62 | -2.46% | 1,491,059 |
| Jun 28, 2024 | 18.86 | 19.15 | 18.70 | 19.09 | 19.09 | 1.33% | 3,502,976 |
| Jun 27, 2024 | 18.69 | 18.85 | 18.60 | 18.84 | 18.84 | 0.75% | 1,228,997 |
| Jun 26, 2024 | 18.38 | 18.77 | 18.31 | 18.70 | 18.70 | 0.54% | 2,256,208 |
| Jun 25, 2024 | 18.61 | 18.72 | 18.42 | 18.60 | 18.60 | 0.05% | 1,681,539 |
| Jun 24, 2024 | 18.54 | 18.98 | 18.48 | 18.59 | 18.59 | -0.80% | 3,120,914 |
| Jun 21, 2024 | 18.79 | 18.80 | 18.38 | 18.74 | 18.74 | 1.79% | 7,433,963 |
| Jun 20, 2024 | 18.33 | 18.72 | 18.16 | 18.41 | 18.41 | 0.38% | 1,541,568 |
| Jun 18, 2024 | 18.00 | 18.47 | 17.97 | 18.34 | 18.34 | 2.17% | 3,030,760 |
| Jun 17, 2024 | 17.69 | 18.16 | 17.63 | 17.95 | 17.95 | 0.56% | 3,132,632 |
| Jun 14, 2024 | 18.41 | 18.41 | 17.84 | 17.85 | 17.85 | -4.60% | 2,435,343 |
| Jun 13, 2024 | 18.90 | 19.16 | 18.49 | 18.71 | 18.71 | -1.06% | 2,615,302 |
| Jun 12, 2024 | 18.39 | 19.69 | 18.39 | 18.91 | 18.91 | 3.11% | 4,780,451 |
| Jun 11, 2024 | 18.88 | 19.02 | 17.91 | 18.34 | 18.34 | -0.60% | 13,249,504 |
| Jun 10, 2024 | 16.40 | 19.46 | 16.35 | 18.45 | 18.45 | 11.48% | 13,016,047 |
| Jun 7, 2024 | 15.75 | 16.64 | 15.61 | 16.55 | 16.55 | 4.35% | 4,773,023 |
| Jun 6, 2024 | 15.36 | 15.89 | 15.29 | 15.86 | 15.86 | 2.65% | 2,208,335 |
| Jun 5, 2024 | 15.55 | 15.68 | 15.29 | 15.45 | 15.45 | -0.06% | 2,135,907 |
| Jun 4, 2024 | 15.64 | 15.70 | 15.27 | 15.46 | 15.46 | -1.72% | 2,916,865 |
| Jun 3, 2024 | 15.74 | 15.77 | 15.41 | 15.73 | 15.73 | 1.16% | 3,147,262 |
| May 31, 2024 | 15.24 | 15.68 | 15.17 | 15.55 | 15.55 | 2.71% | 3,642,109 |
| May 30, 2024 | 15.02 | 15.21 | 14.79 | 15.14 | 15.14 | 0.33% | 2,692,326 |
| May 29, 2024 | 14.90 | 15.22 | 14.85 | 15.09 | 15.09 | -0.46% | 4,368,419 |
| May 28, 2024 | 15.54 | 15.63 | 15.16 | 15.16 | 15.16 | -3.01% | 3,018,279 |
| May 24, 2024 | 15.95 | 16.00 | 15.41 | 15.63 | 15.63 | -1.94% | 2,413,260 |
| May 23, 2024 | 16.57 | 16.58 | 15.84 | 15.94 | 15.94 | -2.86% | 2,253,865 |
| May 22, 2024 | 15.82 | 16.50 | 15.78 | 16.41 | 16.41 | 3.14% | 3,197,212 |
| May 21, 2024 | 15.99 | 16.06 | 15.45 | 15.91 | 15.91 | -1.85% | 3,867,856 |
| May 20, 2024 | 16.53 | 16.53 | 15.91 | 16.21 | 16.21 | -1.88% | 5,181,866 |
| May 17, 2024 | 15.87 | 16.90 | 15.70 | 16.52 | 16.52 | -16.90% | 13,471,354 |
| May 16, 2024 | 19.74 | 20.20 | 19.74 | 19.88 | 19.88 | 0.76% | 3,801,217 |
| May 15, 2024 | 20.00 | 20.05 | 19.47 | 19.73 | 19.73 | -0.35% | 3,438,110 |
| May 14, 2024 | 19.79 | 19.88 | 19.63 | 19.80 | 19.80 | 1.38% | 1,498,762 |
| May 13, 2024 | 19.56 | 19.91 | 19.47 | 19.53 | 19.53 | 0.62% | 1,361,043 |
| May 10, 2024 | 19.72 | 19.80 | 19.36 | 19.41 | 19.41 | -1.07% | 1,678,188 |
| May 9, 2024 | 19.78 | 19.87 | 19.35 | 19.62 | 19.62 | -1.41% | 1,610,073 |
| May 8, 2024 | 19.55 | 19.98 | 19.50 | 19.90 | 19.90 | 1.02% | 1,232,837 |