Dxc Technology Company (NY: DXC )

32.57 USD -1.42 (-4.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 33.67 33.72 32.49 32.57 2,330,087 -1.42(-4.18%)
Jan 14, 2022 33.99 0 -0.10(-0.29%)
Jan 13, 2022 33.83 34.57 33.51 34.09 1,379,409 +0.61(+1.82%)
Jan 12, 2022 33.37 34.18 33.31 33.48 885,759 +0.41(+1.24%)
Jan 11, 2022 32.98 33.30 32.46 33.07 1,414,676 +0.17(+0.52%)
Jan 10, 2022 32.83 33.00 32.15 32.90 1,211,920 -0.44(-1.32%)
Jan 07, 2022 33.63 33.88 33.23 33.34 1,417,711 -0.39(-1.16%)
Jan 06, 2022 33.61 34.06 32.96 33.73 1,219,673 +0.26(+0.78%)
Jan 05, 2022 34.29 34.64 33.42 33.47 1,210,852 -0.64(-1.88%)
Jan 04, 2022 33.62 34.43 33.41 34.11 2,117,767 +0.88(+2.65%)
Jan 03, 2022 32.40 33.28 32.29 33.23 1,478,950 +1.04(+3.23%)
Dec 31, 2021 32.27 32.53 32.18 32.19 835,218 -0.20(-0.62%)
Dec 30, 2021 32.48 32.83 32.35 32.39 633,098 -0.04(-0.12%)
Dec 29, 2021 32.56 32.93 32.43 32.43 785,244 -0.32(-0.98%)
Dec 28, 2021 32.73 33.22 32.69 32.75 959,427 -0.04(-0.12%)
Dec 27, 2021 32.72 32.88 32.20 32.79 849,590 +0.22(+0.68%)
Dec 23, 2021 31.99 32.88 31.96 32.57 1,072,776 +0.61(+1.91%)
Dec 22, 2021 31.42 31.98 31.41 31.96 1,355,538 +0.61(+1.95%)
Dec 21, 2021 30.29 31.38 30.24 31.35 1,823,879 +1.37(+4.57%)
Dec 20, 2021 29.80 30.06 29.14 29.98 1,900,378 -0.65(-2.12%)
Dec 17, 2021 31.11 31.31 30.59 30.63 5,897,549 -0.80(-2.55%)
Dec 16, 2021 30.99 32.06 30.90 31.43 2,323,758 +0.77(+2.51%)
Dec 15, 2021 30.62 30.89 29.72 30.66 2,136,929 -0.14(-0.45%)
Dec 14, 2021 30.47 31.69 30.36 30.80 2,096,773 +0.14(+0.46%)
Dec 13, 2021 30.86 31.26 30.52 30.66 2,062,673 -0.20(-0.65%)
Dec 10, 2021 30.85 31.20 30.62 30.86 1,964,864 +0.28(+0.92%)
Dec 09, 2021 31.06 31.06 30.27 30.58 2,723,648 -0.72(-2.30%)
Dec 08, 2021 31.41 31.82 31.25 31.30 1,657,263 -0.15(-0.48%)
Dec 07, 2021 31.18 32.01 31.18 31.45 2,703,215 +0.69(+2.24%)
Dec 06, 2021 30.59 31.22 30.38 30.76 2,628,863 +0.57(+1.89%)
Dec 03, 2021 30.70 31.14 29.90 30.19 2,476,490 -0.35(-1.15%)
Dec 02, 2021 29.72 30.77 29.59 30.54 2,386,864 +0.96(+3.25%)
Dec 01, 2021 30.61 31.14 29.49 29.58 2,983,921 -0.41(-1.37%)
Nov 30, 2021 30.63 30.92 29.39 29.99 3,144,822 -1.03(-3.32%)
Nov 29, 2021 31.02 31.40 30.69 31.02 2,856,680 +0.52(+1.70%)
Nov 26, 2021 30.37 31.07 29.88 30.50 1,849,918 -1.13(-3.57%)
Nov 24, 2021 31.07 31.87 31.06 31.63 1,424,097 +0.20(+0.64%)
Nov 23, 2021 31.42 31.86 31.13 31.43 1,393,673 +0.31(+1.00%)
Nov 22, 2021 31.61 31.86 31.11 31.12 1,391,102 -0.25(-0.80%)
Nov 19, 2021 31.67 32.00 31.34 31.37 1,876,804 -0.76(-2.37%)
Nov 18, 2021 32.14 32.13 31.38 32.13 1,766,830 -0.01(-0.03%)
Nov 17, 2021 32.38 32.56 32.02 32.14 1,275,368 -0.14(-0.43%)
Nov 16, 2021 33.03 33.50 32.23 32.28 1,654,420 -0.77(-2.33%)
Nov 15, 2021 33.52 33.55 32.75 33.05 1,238,623 -0.29(-0.87%)
Nov 12, 2021 33.96 34.17 33.32 33.34 815,895 -0.64(-1.88%)
Nov 11, 2021 33.78 34.37 33.75 33.98 1,214,394 +0.40(+1.19%)
Nov 10, 2021 33.56 33.58 1,640,735 -0.23(-0.68%)
Nov 09, 2021 33.42 33.91 33.14 33.81 1,623,488 +0.43(+1.29%)
Nov 08, 2021 34.44 34.86 33.35 33.38 1,475,950 -0.95(-2.77%)
Nov 05, 2021 34.51 34.91 34.18 34.33 1,846,310 +0.50(+1.48%)
Nov 04, 2021 32.95 34.60 32.39 33.83 2,744,175 +1.35(+4.16%)
Nov 03, 2021 32.76 33.21 32.11 32.48 2,177,916 -0.50(-1.52%)
Nov 02, 2021 33.39 33.56 32.77 32.98 1,760,630 -0.39(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.