Skip to main content

Dxc Technology Company (NY: DXC )

22.19 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 22.18 22.33 21.93 22.19 713,327 +0.18(+0.82%)
Dec 05, 2024 22.59 22.65 21.95 22.01 610,114 -0.49(-2.18%)
Dec 04, 2024 22.40 22.56 22.18 22.50 579,462 +0.34(+1.53%)
Dec 03, 2024 22.50 22.50 21.97 22.16 578,217 -0.35(-1.55%)
Dec 02, 2024 22.40 22.72 22.23 22.51 864,005 +0.01(+0.04%)
Nov 29, 2024 22.43 22.63 22.23 22.50 502,865 +0.12(+0.54%)
Nov 27, 2024 22.55 22.85 22.32 22.38 692,188 -0.15(-0.67%)
Nov 26, 2024 22.60 22.77 22.40 22.53 848,519 -0.07(-0.31%)
Nov 25, 2024 22.68 23.03 22.43 22.60 2,022,630 +0.30(+1.35%)
Nov 22, 2024 21.96 22.55 21.85 22.30 1,067,442 +0.48(+2.20%)
Nov 21, 2024 21.36 21.89 21.01 21.82 886,398 +0.65(+3.07%)
Nov 20, 2024 19.58 21.24 19.53 21.17 1,620,085 +1.58(+8.07%)
Nov 19, 2024 19.31 19.60 19.15 19.59 1,155,477 -0.10(-0.51%)
Nov 18, 2024 20.70 20.84 19.61 19.69 1,276,213 -1.12(-5.38%)
Nov 15, 2024 21.46 21.81 20.75 20.81 844,706 -0.87(-4.01%)
Nov 14, 2024 22.44 22.44 21.68 21.68 1,473,575 -0.73(-3.26%)
Nov 13, 2024 22.82 22.89 22.39 22.41 1,126,492 -0.42(-1.84%)
Nov 12, 2024 22.82 23.18 22.59 22.83 2,185,562 +0.06(+0.26%)
Nov 11, 2024 22.37 23.05 22.09 22.77 2,324,161 +1.11(+5.12%)
Nov 08, 2024 23.71 24.83 21.53 21.66 5,981,678 -0.92(-4.07%)
Nov 07, 2024 21.44 22.60 21.25 22.58 2,065,087 +1.15(+5.37%)
Nov 06, 2024 21.17 21.98 21.02 21.43 931,818 +0.66(+3.18%)
Nov 05, 2024 20.42 20.86 20.29 20.77 866,489 +0.27(+1.32%)
Nov 04, 2024 19.95 20.52 19.92 20.50 775,939 +0.48(+2.40%)
Nov 01, 2024 19.95 20.33 19.77 20.02 994,069 +0.16(+0.81%)
Oct 31, 2024 20.80 20.99 19.85 19.86 1,002,162 -0.92(-4.43%)
Oct 30, 2024 20.85 21.24 20.71 20.78 602,949 -0.14(-0.67%)
Oct 29, 2024 20.19 21.08 20.16 20.92 980,417 +0.65(+3.21%)
Oct 28, 2024 19.95 20.39 19.95 20.27 774,664 +0.40(+2.01%)
Oct 25, 2024 20.00 20.12 19.66 19.87 764,115 -0.07(-0.35%)
Oct 24, 2024 20.08 20.18 19.93 19.94 656,672 -0.13(-0.65%)
Oct 23, 2024 20.38 20.55 19.87 20.07 570,738 -0.39(-1.91%)
Oct 22, 2024 20.62 20.77 20.43 20.46 688,482 -0.25(-1.21%)
Oct 21, 2024 20.99 21.23 20.65 20.71 819,895 -0.34(-1.62%)
Oct 18, 2024 21.35 21.35 21.04 21.05 1,161,883 -0.21(-0.99%)
Oct 17, 2024 20.86 21.35 20.63 21.26 706,355 +0.26(+1.24%)
Oct 16, 2024 20.51 21.09 20.48 21.00 1,021,949 +0.63(+3.09%)
Oct 15, 2024 20.25 20.77 20.23 20.37 1,952,605 +0.26(+1.29%)
Oct 14, 2024 20.04 20.30 19.83 20.11 1,622,435 +0.09(+0.45%)
Oct 11, 2024 19.98 20.32 19.89 20.02 1,605,603 +0.11(+0.55%)
Oct 10, 2024 20.15 20.18 19.72 19.91 1,916,651 -0.35(-1.73%)
Oct 09, 2024 20.52 20.58 20.16 20.26 645,049 -0.21(-1.03%)
Oct 08, 2024 20.61 20.88 20.28 20.47 938,682 -0.06(-0.29%)
Oct 07, 2024 20.76 20.80 20.52 20.53 994,895 -0.31(-1.49%)
Oct 04, 2024 21.05 21.19 20.70 20.84 453,164 +0.04(+0.19%)
Oct 03, 2024 20.09 20.94 20.06 20.80 900,025 +0.61(+3.02%)
Oct 02, 2024 20.11 20.45 20.05 20.19 932,784 +0.12(+0.60%)
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.