Canada markets close in 3 hours 56 minutes

DXC Technology Company (DXC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.92+0.50 (+2.42%)
As of 12:03PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202420.4720.9520.4320.9220.92424,098
Apr 22, 202420.3220.5620.1120.4220.42977,900
Apr 19, 202419.5720.2319.5620.1420.141,308,400
Apr 18, 202419.8119.9219.5519.5819.581,246,100
Apr 17, 202419.9820.2219.7219.7919.791,418,900
Apr 16, 202420.0020.2319.9119.9819.981,430,900
Apr 15, 202420.3720.5220.0020.1120.111,782,900
Apr 12, 202421.0221.0720.1520.3020.301,710,600
Apr 11, 202421.2821.3420.9021.2121.212,014,500
Apr 10, 202421.6121.6121.0721.1621.161,629,900
Apr 09, 202420.9922.1520.9422.0922.092,763,000
Apr 08, 202420.6021.0020.6020.8720.87933,600
Apr 05, 202420.8620.8920.4320.4620.461,300,700
Apr 04, 202421.3721.3720.8320.9020.901,129,700
Apr 03, 202420.9621.2320.9021.1321.131,761,200
Apr 02, 202420.8921.0720.7921.0621.061,507,300
Apr 01, 202421.1921.2120.8921.0321.031,769,500
Mar 28, 202421.1821.3921.0821.2121.211,371,300
Mar 27, 202420.8121.1620.7221.0621.061,607,600
Mar 26, 202420.8320.8920.6120.6420.641,031,100
Mar 25, 202420.5020.8620.5020.6220.621,421,400
Mar 22, 202421.0521.0820.3220.4520.451,956,400
Mar 21, 202421.1821.2920.8021.0221.022,338,000
Mar 20, 202420.8321.2220.6221.2221.221,550,600
Mar 19, 202420.5020.8620.5020.8620.861,883,100
Mar 18, 202420.5220.8420.2620.7020.702,284,700
Mar 15, 202420.3720.7920.3520.6420.6410,280,500
Mar 14, 202420.7820.8220.3120.5120.511,729,700
Mar 13, 202421.0821.2720.6220.7420.743,296,800
Mar 12, 202421.1621.1720.8421.1021.102,034,200
Mar 11, 202420.7521.2720.6621.0021.002,139,000
Mar 08, 202420.4921.0620.4920.8620.862,736,800
Mar 07, 202420.5120.6720.0120.4320.432,668,000
Mar 06, 202420.4020.5520.1420.3820.382,540,200
Mar 05, 202420.4820.6520.0420.2020.203,209,300
Mar 04, 202421.6821.8220.7120.7320.733,047,700
Mar 01, 202421.8821.9121.4821.6921.693,245,100
Feb 29, 202421.7322.0021.6721.8621.864,553,700
Feb 28, 202421.7121.9021.5521.5721.571,458,900
Feb 27, 202421.7421.8821.4921.8421.844,977,500
Feb 26, 202421.1121.7021.1021.5921.595,729,100
Feb 23, 202421.3221.4721.1721.3221.321,642,600
Feb 22, 202420.5821.2620.4321.2421.242,793,600
Feb 21, 202420.7120.8920.2120.3620.363,527,600
Feb 20, 202421.3621.4820.7120.8420.843,223,400
Feb 16, 202421.9722.7021.7021.7221.724,491,100
Feb 15, 202421.6922.2121.5922.1722.172,364,900
Feb 14, 202422.0222.0321.4521.4821.482,665,900
Feb 13, 202421.8622.2521.4421.7621.763,410,800
Feb 12, 202422.0622.5722.0622.4922.492,697,900
Feb 09, 202422.0422.5421.9422.1122.113,472,600
Feb 08, 202421.3622.4621.1622.0522.055,688,700
Feb 07, 202421.3021.6121.1521.3721.372,010,100
Feb 06, 202421.2621.4021.1421.3521.352,611,200
Feb 05, 202421.6121.8420.9521.2421.242,708,200
Feb 02, 202422.0222.2720.2921.6721.674,617,800
Feb 01, 202421.9122.0821.6321.6521.654,330,300
Jan 31, 202422.6822.6921.7621.8021.803,617,900
Jan 30, 202423.0923.2222.7122.7422.742,224,800
Jan 29, 202423.2523.4023.0923.1623.162,125,200
Jan 26, 202423.3223.5123.0423.2323.233,787,200
Jan 25, 202423.1823.4523.1023.1923.192,677,200
Jan 24, 202422.6423.2522.6422.7622.762,663,800
Jan 23, 202423.5423.7223.0623.1023.101,569,200
Jan 22, 202423.2423.4823.1723.2923.291,907,100
Jan 19, 202422.9023.1122.8023.0023.001,791,300
Jan 18, 202422.4622.8622.3122.8122.812,275,500
Jan 17, 202422.4522.7322.2522.4122.413,164,500
Jan 16, 202423.8324.0123.3723.5923.591,645,700
Jan 12, 202423.9824.4823.8724.1924.191,688,400
Jan 11, 202423.3023.7323.1123.7323.731,513,100
Jan 10, 202423.0123.3422.9123.2823.281,077,100
Jan 09, 202422.9623.2922.8923.1123.111,879,300
Jan 08, 202422.5823.3122.5223.2323.231,616,800
Jan 05, 202422.2822.9722.2722.5322.532,497,300
Jan 04, 202422.6222.6822.2622.2722.271,627,600
Jan 03, 202422.5022.7522.2522.4922.491,718,400
Jan 02, 202422.7023.0622.6522.8322.831,622,100
Dec 29, 202322.9623.1522.7822.8722.871,433,300
Dec 28, 202322.7223.0722.7223.0423.041,228,700
Dec 27, 202322.9723.0122.8222.8522.851,322,800
Dec 26, 202322.8123.1522.7822.9922.991,568,000
Dec 22, 202322.6023.1122.6022.8222.822,146,000
Dec 21, 202322.0822.8422.0822.6022.603,877,300
Dec 20, 202324.6324.6521.9621.9921.996,083,500
Dec 19, 202324.6725.0924.5625.0325.032,569,200
Dec 18, 202324.6924.8424.4624.5824.582,155,500
Dec 15, 202324.8925.0524.4724.7224.7216,167,000
Dec 14, 202324.4225.1424.4124.9724.973,945,300
Dec 13, 202323.3824.0823.2423.9723.972,421,500
Dec 12, 202323.6123.7223.3723.4423.442,637,600
Dec 11, 202323.7523.8923.6823.7323.732,260,600
Dec 08, 202323.6823.9823.5823.7623.761,844,300
Dec 07, 202323.0423.6923.0423.6023.602,254,000
Dec 06, 202323.6623.9023.4023.4423.441,558,900
Dec 05, 202323.6823.8723.4023.4623.462,062,400
Dec 04, 202323.3624.0123.0023.8623.862,282,300
Dec 01, 202323.0223.6623.0223.6423.641,913,600
Nov 30, 202323.3723.5023.0023.1323.132,629,900
Nov 29, 202323.2323.4623.2023.3323.331,496,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...