Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dxc Technology Company (NY: DXC )

20.72 +0.41 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 82.87 83.74 81.89 82.08 1,894,795 +0.45(+0.56%)
Jan 30, 2018 82.32 82.32 81.76 81.62 2,342,520 -0.92(-1.12%)
Jan 29, 2018 84.46 84.57 82.42 82.55 1,420,945 -1.96(-2.32%)
Jan 26, 2018 84.27 84.70 83.93 84.51 1,494,765 +0.53(+0.63%)
Jan 25, 2018 83.70 84.69 83.70 83.98 1,804,289 +0.55(+0.66%)
Jan 24, 2018 84.10 84.66 83.11 83.43 1,671,070 -0.63(-0.75%)
Jan 23, 2018 83.90 84.67 83.41 84.06 1,212,922 +0.20(+0.24%)
Jan 22, 2018 83.07 83.96 82.66 83.86 1,828,215 +0.60(+0.72%)
Jan 19, 2018 83.27 83.61 82.65 83.26 2,398,975 +0.41(+0.50%)
Jan 18, 2018 82.76 83.18 82.62 82.85 1,707,986 -0.11(-0.13%)
Jan 17, 2018 83.60 83.84 82.87 82.95 2,090,005 -0.37(-0.45%)
Jan 16, 2018 83.93 84.88 82.84 83.32 1,943,074 -0.19(-0.23%)
Jan 12, 2018 83.51 83.51 83.51 0 +0.16(+0.20%)
Jan 11, 2018 83.70 83.89 82.99 83.35 1,554,256 -0.12(-0.14%)
Jan 10, 2018 83.16 83.57 82.54 83.46 1,254,665 -0.33(-0.39%)
Jan 09, 2018 83.03 84.68 82.58 83.79 2,031,323 +0.89(+1.07%)
Jan 08, 2018 82.94 83.41 82.48 82.90 1,386,867 -0.07(-0.08%)
Jan 05, 2018 82.04 83.04 81.44 82.97 1,509,345 +1.20(+1.46%)
Jan 04, 2018 80.31 82.44 80.25 81.77 2,567,257 +1.92(+2.41%)
Jan 03, 2018 78.72 80.17 78.66 79.85 1,767,570 +1.48(+1.89%)
Jan 02, 2018 78.24 78.33 77.96 78.37 1,269,341 +0.12(+0.16%)
Dec 29, 2017 78.24 78.24 78.24 0 -0.06(-0.07%)
Dec 28, 2017 78.12 78.65 77.93 78.30 822,129 +0.20(+0.25%)
Dec 27, 2017 79.20 79.20 77.82 78.10 2,225,567 -0.96(-1.22%)
Dec 26, 2017 78.89 79.43 78.61 79.07 496,296 +0.01(+0.01%)
Dec 22, 2017 79.20 79.41 78.80 79.06 1,339,630 -0.35(-0.45%)
Dec 21, 2017 79.03 79.79 78.94 79.42 1,577,943 +0.78(+0.99%)
Dec 20, 2017 78.82 79.76 78.45 78.64 1,637,051 +0.37(+0.47%)
Dec 19, 2017 78.95 78.95 78.04 78.27 2,452,688 -0.81(-1.02%)
Dec 18, 2017 79.01 79.51 78.74 79.08 1,692,434 +0.54(+0.69%)
Dec 15, 2017 78.27 78.78 77.53 78.53 2,571,328 +0.87(+1.11%)
Dec 14, 2017 78.29 78.45 77.30 77.67 1,803,971 -0.62(-0.79%)
Dec 13, 2017 78.14 79.15 78.01 78.29 1,972,907 +0.13(+0.17%)
Dec 12, 2017 78.15 78.95 77.93 78.15 1,955,736 -0.81(-1.02%)
Dec 11, 2017 78.97 79.82 78.71 78.96 1,377,691 -0.13(-0.17%)
Dec 08, 2017 78.33 79.20 77.93 79.09 1,501,136 +1.06(+1.35%)
Dec 07, 2017 76.93 78.18 76.93 78.04 1,839,657 +1.05(+1.36%)
Dec 06, 2017 76.62 77.92 76.29 76.99 1,331,319 +0.42(+0.55%)
Dec 05, 2017 76.31 77.66 75.87 76.57 1,683,538 -0.16(-0.21%)
Dec 04, 2017 78.88 78.94 76.20 76.73 2,164,478 -1.94(-2.47%)
Dec 01, 2017 79.10 79.36 77.20 78.67 1,751,011 -0.46(-0.58%)
Nov 30, 2017 78.91 79.81 78.68 79.13 3,198,790 +0.51(+0.65%)
Nov 29, 2017 80.71 80.77 78.40 78.62 1,870,249 -2.04(-2.53%)
Nov 28, 2017 80.67 81.48 80.37 80.67 2,882,966 +0.38(+0.47%)
Nov 27, 2017 80.75 81.05 80.25 80.29 1,755,409 -0.18(-0.23%)
Nov 24, 2017 80.82 81.08 80.42 80.47 457,952 -0.02(-0.03%)
Nov 22, 2017 81.33 81.34 80.34 80.49 948,035 -1.01(-1.24%)
Nov 21, 2017 81.10 81.85 80.63 81.51 1,531,621 +0.91(+1.13%)
Nov 20, 2017 79.84 81.30 79.68 80.59 1,187,336 +0.83(+1.04%)
Nov 17, 2017 79.75 80.01 79.42 79.76 1,333,192 -0.35(-0.43%)
Nov 16, 2017 79.12 80.38 79.02 80.11 1,721,303 +1.09(+1.39%)
Nov 15, 2017 78.49 79.24 77.83 79.01 1,400,132 +0.19(+0.24%)
Nov 14, 2017 79.60 79.69 78.43 78.82 1,295,221 -0.86(-1.07%)
Nov 13, 2017 78.94 80.37 78.72 79.68 2,311,215 +0.71(+0.90%)
Nov 10, 2017 77.86 79.11 77.83 78.97 1,567,494 +1.08(+1.38%)
Nov 09, 2017 79.51 80.01 77.75 77.89 2,695,271 -1.75(-2.19%)
Nov 08, 2017 79.84 81.49 78.64 79.64 5,079,927 +3.47(+4.56%)
Nov 07, 2017 76.52 76.54 75.41 76.16 3,864,109 -0.40(-0.53%)
Nov 06, 2017 75.04 76.72 74.98 76.57 1,816,196 +1.29(+1.72%)
Nov 03, 2017 74.62 75.50 74.20 75.27 1,600,989 +0.63(+0.84%)
Nov 02, 2017 74.96 75.27 74.51 74.65 1,953,701 -0.67(-0.89%)
Nov 01, 2017 75.72 76.16 74.81 75.32 1,391,999 -0.02(-0.02%)
Oct 31, 2017 75.11 75.64 74.60 75.33 1,235,781 +0.28(+0.37%)
Oct 30, 2017 75.46 75.46 74.44 75.05 1,150,559 -0.60(-0.79%)
Oct 27, 2017 74.94 76.16 74.30 75.65 1,177,012 +0.81(+1.08%)
Oct 26, 2017 75.16 75.22 74.49 74.85 775,559 +0.25(+0.33%)
Oct 25, 2017 75.03 75.23 74.35 74.60 1,354,624 -0.64(-0.85%)
Oct 24, 2017 75.23 75.38 74.97 75.24 895,621 -0.07(-0.09%)
Oct 23, 2017 75.96 76.22 75.27 75.31 959,305 -0.33(-0.44%)
Oct 20, 2017 75.33 75.64 74.98 75.64 1,882,305 +0.71(+0.94%)
Oct 19, 2017 74.90 74.98 74.18 74.93 2,366,153 -0.44(-0.59%)
Oct 18, 2017 76.26 76.28 75.37 75.37 1,670,114 -0.44(-0.59%)
Oct 17, 2017 75.22 75.92 75.04 75.82 2,929,693 +0.51(+0.68%)
Oct 16, 2017 74.95 75.56 74.78 75.31 2,114,655 +0.37(+0.49%)
Oct 13, 2017 75.40 75.72 74.86 74.94 2,462,769 -0.13(-0.18%)
Oct 12, 2017 75.78 76.88 73.67 75.07 5,226,390 +2.92(+4.05%)
Oct 11, 2017 72.29 72.43 71.66 72.15 2,459,421 -0.36(-0.50%)
Oct 10, 2017 72.78 73.03 72.25 72.51 1,906,225 -0.26(-0.36%)
Oct 09, 2017 72.27 73.68 72.00 72.77 2,327,581 +0.80(+1.11%)
Oct 06, 2017 70.68 71.97 70.41 71.97 2,689,470 +1.37(+1.94%)
Oct 05, 2017 70.35 70.90 70.14 70.61 2,219,535 +0.23(+0.33%)
Oct 04, 2017 70.06 70.48 69.84 70.38 902,168 +0.32(+0.46%)
Oct 03, 2017 70.27 70.57 69.97 70.06 1,374,636 -0.20(-0.28%)
Oct 02, 2017 70.69 71.41 70.00 70.25 2,283,665 -0.44(-0.62%)
Sep 29, 2017 69.57 70.81 69.48 70.69 1,794,408 +0.90(+1.29%)
Sep 28, 2017 69.35 69.94 69.08 69.79 1,150,409 +0.14(+0.20%)
Sep 27, 2017 69.64 70.03 69.27 69.65 1,311,368 +0.49(+0.71%)
Sep 26, 2017 69.52 69.59 69.03 69.16 1,124,118 -0.45(-0.65%)
Sep 25, 2017 70.24 70.44 68.98 69.61 1,997,837 -0.77(-1.10%)
Sep 22, 2017 69.49 70.78 69.35 70.38 3,248,625 +0.55(+0.79%)
Sep 21, 2017 69.57 70.29 69.41 69.83 1,680,737 -0.04(-0.06%)
Sep 20, 2017 69.77 70.22 69.36 69.87 2,417,942 +0.10(+0.14%)
Sep 19, 2017 69.88 70.01 69.69 69.78 1,011,941 -0.07(-0.09%)
Sep 18, 2017 70.03 70.29 69.74 69.84 1,542,225 -0.18(-0.26%)
Sep 15, 2017 70.61 70.65 69.93 70.02 2,733,143 -0.27(-0.39%)
Sep 14, 2017 69.95 70.64 69.55 70.29 2,927,912 +0.03(+0.05%)
Sep 13, 2017 70.62 70.62 69.75 70.26 3,266,474 -0.45(-0.64%)
Sep 12, 2017 70.43 71.03 70.34 70.71 2,476,461 +0.54(+0.77%)
Sep 11, 2017 69.83 70.67 69.29 70.17 3,630,215 +0.89(+1.28%)
Sep 08, 2017 69.38 69.62 68.80 69.28 2,028,638 -0.13(-0.19%)
Sep 07, 2017 69.36 69.42 68.75 69.41 2,063,759 +0.26(+0.38%)
Sep 06, 2017 69.50 69.90 68.84 69.15 1,478,252 -0.35(-0.51%)
Sep 05, 2017 69.64 70.55 69.34 69.50 1,689,874 -0.39(-0.55%)
Sep 01, 2017 70.07 70.28 69.60 69.89 916,778 +0.05(+0.08%)
Aug 31, 2017 69.74 70.07 69.36 69.84 1,829,681 +0.47(+0.68%)
Aug 30, 2017 69.50 69.64 69.08 69.37 918,031 -0.22(-0.32%)
Aug 29, 2017 69.27 69.79 69.12 69.59 1,038,328 -0.07(-0.11%)
Aug 28, 2017 69.75 69.89 69.11 69.66 897,240 -0.07(-0.11%)
Aug 25, 2017 70.15 70.33 69.62 69.74 938,907 -0.12(-0.18%)
Aug 24, 2017 70.25 70.49 69.78 69.86 1,367,451 -0.03(-0.05%)
Aug 23, 2017 69.78 70.02 69.34 69.89 2,753,098 -0.36(-0.51%)
Aug 22, 2017 68.60 70.32 68.60 70.26 2,368,743 +1.84(+2.69%)
Aug 21, 2017 68.50 68.75 68.07 68.42 1,330,907 -0.06(-0.08%)
Aug 18, 2017 68.62 69.12 68.03 68.47 2,169,685 -0.20(-0.29%)
Aug 17, 2017 70.25 70.49 68.66 68.67 2,157,527 -1.82(-2.58%)
Aug 16, 2017 70.13 70.72 69.80 70.49 1,815,667 +0.36(+0.52%)
Aug 15, 2017 69.39 70.40 68.85 70.12 2,685,534 +0.92(+1.33%)
Aug 14, 2017 68.04 69.38 67.78 69.20 2,947,111 +1.79(+2.66%)
Aug 11, 2017 66.93 67.53 66.43 67.41 1,889,160 +0.64(+0.96%)
Aug 10, 2017 67.53 67.82 66.30 66.77 2,999,165 -1.40(-2.06%)
Aug 09, 2017 65.47 69.43 65.46 68.18 5,616,784 +4.51(+7.08%)
Aug 08, 2017 64.46 65.15 63.48 63.67 3,342,769 -1.13(-1.75%)
Aug 07, 2017 64.62 65.11 64.60 64.80 1,483,733 +0.12(+0.19%)
Aug 04, 2017 64.49 64.87 64.41 64.68 1,013,967 +0.23(+0.36%)
Aug 03, 2017 64.39 64.62 64.09 64.45 1,045,050 +0.27(+0.42%)
Aug 02, 2017 64.88 65.11 63.97 64.18 1,231,083 -1.00(-1.54%)
Aug 01, 2017 64.70 65.23 64.54 65.18 1,297,209 +0.78(+1.21%)
Jul 31, 2017 64.53 64.91 64.05 64.40 1,202,116 -0.04(-0.06%)
Jul 28, 2017 64.42 64.82 64.36 64.44 1,093,725 -0.04(-0.06%)
Jul 27, 2017 65.91 65.95 63.57 64.48 2,188,355 -1.30(-1.97%)
Jul 26, 2017 65.78 66.05 65.61 65.78 1,295,048 +0.00(+0.00%)
Jul 25, 2017 66.02 66.33 65.71 65.78 961,599 -0.16(-0.24%)
Jul 24, 2017 65.73 66.05 65.42 65.93 1,718,649 +0.25(+0.39%)
Jul 21, 2017 64.52 66.02 64.52 65.68 1,959,824 +1.07(+1.65%)
Jul 20, 2017 64.80 64.16 64.61 981,328 -0.06(-0.09%)
Jul 19, 2017 64.09 64.67 63.90 64.67 2,137,521 +0.60(+0.94%)
Jul 18, 2017 64.28 64.37 63.87 64.07 2,092,359 -0.19(-0.29%)
Jul 17, 2017 64.51 64.55 63.80 64.26 1,803,496 -0.25(-0.38%)
Jul 14, 2017 64.76 64.76 64.02 64.50 1,718,234 -0.04(-0.06%)
Jul 13, 2017 64.64 64.85 64.07 64.55 1,227,602 -0.10(-0.15%)
Jul 12, 2017 64.29 64.89 64.02 64.64 1,177,200 +0.78(+1.22%)
Jul 11, 2017 64.02 64.13 63.54 63.86 2,368,308 -0.10(-0.15%)
Jul 10, 2017 63.56 64.29 63.37 63.96 2,669,706 +0.32(+0.50%)
Jul 07, 2017 62.86 63.80 62.82 63.64 1,025,908 +0.78(+1.24%)
Jul 06, 2017 62.61 63.02 62.15 62.86 2,363,330 +0.22(+0.35%)
Jul 05, 2017 62.40 62.99 62.36 62.64 2,167,216 +0.24(+0.38%)
Jul 03, 2017 63.07 63.14 62.31 62.40 1,481,692 -0.63(-1.00%)
Jun 30, 2017 64.27 64.73 63.03 63.03 2,221,964 -1.50(-2.32%)
Jun 29, 2017 64.24 64.78 63.65 64.53 2,433,226 +0.12(+0.18%)
Jun 28, 2017 64.00 64.56 63.48 64.41 2,613,143 +0.72(+1.14%)
Jun 27, 2017 64.53 65.11 63.67 63.69 2,448,545 -1.09(-1.69%)
Jun 26, 2017 64.13 65.16 63.97 64.78 3,466,373 +0.32(+0.50%)
Jun 23, 2017 62.66 64.47 62.49 64.46 12,769,693 +1.43(+2.27%)
Jun 22, 2017 62.89 63.26 62.54 63.03 1,271,241 +0.25(+0.39%)
Jun 21, 2017 62.44 63.26 62.27 62.79 2,434,717 +0.41(+0.66%)
Jun 20, 2017 62.78 62.89 62.18 62.38 1,825,658 -0.65(-1.03%)
Jun 19, 2017 61.62 63.16 61.54 63.03 2,048,904 +1.54(+2.50%)
Jun 16, 2017 60.50 61.60 60.40 61.49 3,110,642 +0.61(+1.00%)
Jun 15, 2017 60.85 61.27 60.59 60.88 2,082,247 -0.57(-0.92%)
Jun 14, 2017 62.44 62.60 61.34 61.45 1,454,059 -0.94(-1.50%)
Jun 13, 2017 61.97 62.41 61.54 62.38 2,540,401 +0.31(+0.50%)
Jun 12, 2017 61.40 62.40 60.75 62.07 2,962,718 +0.37(+0.60%)
Jun 09, 2017 62.36 62.76 61.05 61.70 2,785,382 -0.73(-1.18%)
Jun 08, 2017 63.05 62.12 62.44 1,821,860 -0.51(-0.81%)
Jun 07, 2017 63.04 63.34 62.62 62.95 1,390,987 -0.08(-0.13%)
Jun 06, 2017 63.56 63.95 63.00 63.03 2,448,322 -0.72(-1.13%)
Jun 05, 2017 63.42 64.04 63.11 63.75 2,043,938 +0.13(+0.21%)
Jun 02, 2017 63.13 64.15 62.55 63.62 2,589,512 +0.37(+0.58%)
Jun 01, 2017 63.38 63.81 62.94 63.25 2,097,267 -0.31(-0.49%)
May 31, 2017 64.14 64.48 63.40 63.56 2,921,652 -0.67(-1.05%)
May 30, 2017 64.04 64.45 63.36 64.23 2,435,996 -0.26(-0.41%)
May 26, 2017 65.19 65.86 63.27 64.50 2,893,816 +0.02(+0.03%)
May 25, 2017 64.40 65.23 63.97 64.48 2,073,597 +0.57(+0.89%)
May 24, 2017 64.41 64.55 63.46 63.91 1,437,871 -0.26(-0.41%)
May 23, 2017 64.32 64.68 64.08 64.18 1,331,077 -0.17(-0.27%)
May 22, 2017 64.04 64.43 63.66 64.35 1,863,551 +0.34(+0.53%)
May 19, 2017 64.02 64.80 63.91 64.01 2,112,133 -0.04(-0.06%)
May 18, 2017 64.53 64.68 63.74 64.05 4,576,966 -0.54(-0.84%)
May 17, 2017 66.08 65.74 64.38 64.59 2,616,638 -1.48(-2.25%)
May 16, 2017 66.16 66.28 65.83 66.08 2,095,039 +0.05(+0.07%)
May 15, 2017 65.30 66.09 65.30 66.03 2,266,093 +0.75(+1.14%)
May 12, 2017 65.14 65.29 64.87 65.28 1,273,302 +0.16(+0.25%)
May 11, 2017 64.95 65.20 64.75 65.12 2,165,532 -0.16(-0.24%)
May 10, 2017 64.82 65.48 64.82 65.27 3,284,951 +0.50(+0.77%)
May 09, 2017 65.54 65.62 64.64 64.77 4,295,572 +0.48(+0.75%)
May 08, 2017 64.07 64.31 63.55 64.29 1,417,888 +0.02(+0.03%)
May 05, 2017 63.78 64.35 63.18 64.27 1,226,035 +0.68(+1.07%)
May 04, 2017 63.86 64.21 63.56 63.59 2,770,841 +0.24(+0.38%)
May 03, 2017 63.00 64.45 62.59 63.36 3,748,657 +0.24(+0.38%)
May 02, 2017 62.67 63.90 62.52 63.12 2,694,293 +0.48(+0.76%)
May 01, 2017 61.81 62.97 61.45 62.64 3,612,452 +0.87(+1.41%)
Apr 28, 2017 62.22 62.22 61.46 61.77 2,448,747 -0.44(-0.71%)
Apr 27, 2017 62.59 62.70 61.78 62.22 1,445,500 -0.21(-0.34%)
Apr 26, 2017 62.59 62.93 62.03 62.43 1,910,617 +0.01(+0.01%)
Apr 25, 2017 61.83 62.66 61.57 62.42 2,840,918 +0.36(+0.58%)
Apr 24, 2017 63.11 63.16 61.85 62.06 2,630,055 -0.52(-0.83%)
Apr 21, 2017 62.09 62.74 61.50 62.58 3,326,941 +0.68(+1.10%)
Apr 20, 2017 61.92 62.13 61.40 61.90 3,200,887 +0.20(+0.32%)
Apr 19, 2017 62.45 62.45 61.25 61.70 3,926,550 -0.11(-0.19%)
Apr 18, 2017 62.89 63.00 61.31 61.81 3,818,812 -1.32(-2.09%)
Apr 17, 2017 62.97 63.95 62.97 63.13 2,519,177 +0.40(+0.64%)
Apr 13, 2017 62.06 63.41 61.92 62.73 3,611,224 +0.31(+0.50%)
Apr 12, 2017 60.71 62.93 60.70 62.42 4,374,990 +1.52(+2.49%)
Apr 11, 2017 60.77 61.64 60.30 60.90 3,572,220 -0.35(-0.58%)
Apr 10, 2017 62.23 62.45 60.54 61.26 3,884,172 -0.95(-1.53%)
Apr 07, 2017 61.00 62.48 60.99 62.21 4,856,060 +0.98(+1.59%)
Apr 06, 2017 59.63 61.57 59.49 61.23 11,494,950 +2.37(+4.03%)
Apr 05, 2017 57.37 59.56 57.08 58.86 6,394,907 +1.96(+3.44%)
Apr 04, 2017 56.23 57.91 55.85 56.90 8,527,904 +1.19(+2.13%)
Apr 03, 2017 56.84 58.90 55.56 55.71 42,072,416 -1.02(-1.81%)
Mar 31, 2017 57.94 57.97 56.53 56.74 27,391 -1.27(-2.19%)
Mar 30, 2017 59.28 59.30 58.01 58.01 3,945 -1.47(-2.47%)
Mar 29, 2017 55.96 59.85 55.76 59.48 1,114 +2.90(+5.13%)
Mar 28, 2017 56.53 56.58 56.53 56.58 529 +1.64(+2.99%)
Mar 27, 2017 54.53 54.94 53.97 54.94 1,097 -1.02(-1.82%)
Mar 24, 2017 56.04 56.04 55.95 55.95 2,306 +1.01(+1.83%)
Mar 23, 2017 54.84 54.94 54.76 54.94 367 +1.53(+2.87%)
Mar 22, 2017 53.49 53.57 53.35 53.41 1,879 +0.27(+0.51%)
Mar 21, 2017 54.35 54.35 52.43 53.14 6,640 -1.44(-2.64%)
Mar 20, 2017 54.94 54.97 54.49 54.58 4,643 -0.25(-0.46%)
Mar 17, 2017 55.83 55.83 54.41 54.84 2,887 -1.83(-3.22%)
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.