Skip to main content
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
14.75
-0.42 (-2.77%)
May 23, 2025, 4:00 PM - Market closed

DXC Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202514.7715.0614.7214.7514.75-2.77%1,430,999
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
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