Skip to main content
logo
DXC Technology Company (DXC)
NYSE: DXC · Real-Time Price · USD
14.75
+0.12 (0.82%)
Jul 23, 2025, 11:45 AM - Market open

DXC Technology Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202514.8314.8514.7214.72-0.62%33,575
Jul 22, 202514.5014.8014.4414.6314.631.95%1,318,284
Jul 21, 202514.5014.6414.2714.3514.35-0.28%1,316,995
Jul 18, 202514.6414.7614.2814.3914.39-1.17%1,126,052
Jul 17, 202514.3114.6314.3014.5614.561.75%1,324,969
Jul 16, 202514.3614.4814.1914.3114.311.35%1,529,129
Jul 15, 202514.5114.5614.0714.1214.12-2.22%1,387,180
Jul 14, 202514.3014.4714.1914.4414.440.98%1,493,220
Jul 11, 202514.8114.9814.2414.3014.30-5.36%1,810,523
Jul 10, 202515.7015.7915.0915.1115.11-3.82%2,403,364
Jul 9, 202516.0316.0615.3415.7115.71-2.06%1,858,217
Jul 8, 202515.8516.4215.7716.0416.042.89%1,730,929
Jul 7, 202515.9516.4515.5815.5915.59-4.00%1,847,888
Jul 3, 202516.0016.3815.9216.2416.241.75%1,684,426
Jul 2, 202515.9816.0415.6115.9615.960.25%2,254,152
Jul 1, 202515.1416.1415.1015.9215.924.12%2,704,812
Jun 30, 202515.0615.3415.0315.2915.291.73%1,890,698
Jun 27, 202515.2615.3814.6715.0315.03-1.12%1,951,295
Jun 26, 202515.0915.3115.0115.2015.201.47%1,367,174
Jun 25, 202515.2115.3714.9614.9814.98-1.25%1,507,572
Jun 24, 202514.8715.2714.6515.1715.173.69%2,150,773
Jun 23, 202514.2314.6914.1714.6314.632.88%1,958,176
Jun 20, 202514.6514.8314.1314.2214.22-3.66%3,478,823
Jun 18, 202515.5415.7914.6514.7614.76-5.14%2,439,106
Jun 17, 202515.6715.9015.4415.5615.56-2.02%1,794,437
Jun 16, 202515.7515.9915.6915.8815.881.93%1,808,329
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