UK markets closed

DXC Technology Company (DXC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.67-0.09 (-0.46%)
At close: 04:00PM EDT
19.67 0.00 (0.00%)
After hours: 05:55PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202419.6319.7819.2119.6719.67948,400
18 Jul 202419.7820.3019.6919.7619.761,553,000
17 Jul 202419.3520.0619.3519.7719.771,464,400
16 Jul 202419.4419.6919.0519.5519.55953,800
15 Jul 202419.6719.7619.2719.2819.281,436,100
12 Jul 202419.5719.8119.3419.6119.611,638,400
11 Jul 202418.8719.4718.7819.4519.451,276,500
10 Jul 202418.4818.7418.2318.7018.70778,900
09 Jul 202418.6418.6418.0618.4218.421,382,800
08 Jul 202418.5418.8918.4518.7518.75902,400
05 Jul 202418.0418.5117.9418.3818.382,523,200
03 Jul 202418.2818.4218.0818.2018.20558,300
02 Jul 202418.6918.7818.1318.2618.261,180,200
01 Jul 202419.0919.2918.6018.6218.621,491,100
28 Jun 202418.8619.1518.7019.0919.093,503,000
27 Jun 202418.6918.8518.6018.8418.841,229,000
26 Jun 202418.3818.7718.3118.7018.702,256,200
25 Jun 202418.6118.7218.4218.6018.601,681,500
24 Jun 202418.5418.9818.4818.5918.593,120,900
21 Jun 202418.7918.8018.3818.7418.747,434,000
20 Jun 202418.3318.7218.1618.4118.411,541,600
18 Jun 202418.0018.4717.9718.3418.343,030,700
17 Jun 202417.6918.1617.6317.9517.953,132,600
14 Jun 202418.4118.4117.8417.8517.852,435,100
13 Jun 202418.9019.1618.4918.7118.712,615,300
12 Jun 202418.3919.6818.3918.9118.914,780,500
11 Jun 202418.8819.0217.9118.3418.3413,249,500
10 Jun 202416.4019.4616.3518.4518.4513,016,000
07 Jun 202415.7516.6415.6116.5516.554,773,000
06 Jun 202415.3615.8915.2915.8615.862,208,300
05 Jun 202415.5515.6815.2915.4515.452,135,900
04 Jun 202415.6415.7015.2715.4615.462,916,800
03 Jun 202415.7415.7715.4215.7315.733,147,100
31 May 202415.2415.6815.1715.5515.553,642,100
30 May 202415.0215.2114.7915.1415.142,692,300
29 May 202414.9015.2214.8515.0915.094,368,400
28 May 202415.5415.6315.1615.1615.163,018,300
24 May 202415.9516.0015.4115.6315.632,413,100
23 May 202416.5716.5815.8415.9415.942,253,800
22 May 202415.8216.5015.7816.4116.413,197,000
21 May 202415.9916.0615.4515.9115.913,867,900
20 May 202416.5316.5315.9116.2116.215,181,900
17 May 202415.8716.9015.7016.5216.5213,471,400
16 May 202419.7420.2019.7419.8819.883,801,200
15 May 202420.0020.0519.4719.7319.733,438,100
14 May 202419.7919.8819.6319.8019.801,498,800
13 May 202419.5619.9119.4719.5319.531,361,000
10 May 202419.7219.8019.3619.4119.411,678,200
09 May 202419.7819.8619.3519.6219.621,610,100
08 May 202419.5519.9819.5019.9019.901,232,800
07 May 202419.8620.0019.5819.7019.701,348,700
06 May 202419.4419.8919.2819.7119.711,593,100
03 May 202419.3319.4718.9519.1619.161,510,400
02 May 202419.2719.3518.7318.9018.901,806,700
01 May 202419.5019.6718.9919.0019.001,525,900
30 Apr 202420.0720.0919.4819.4919.492,286,900
29 Apr 202420.2220.5020.1720.2820.281,178,400
26 Apr 202420.4320.5819.9420.0820.081,338,300
25 Apr 202420.7220.7820.2620.3720.371,268,400
24 Apr 202421.1921.3320.9821.0321.031,428,500
23 Apr 202420.4721.2420.4321.1621.161,561,300
22 Apr 202420.3220.5620.1120.4220.42977,900
19 Apr 202419.5720.2319.5620.1420.141,308,400
18 Apr 202419.8119.9219.5519.5819.581,246,100
17 Apr 202419.9820.2219.7219.7919.791,418,900
16 Apr 202420.0020.2319.9119.9819.981,430,900
15 Apr 202420.3720.5220.0020.1120.111,782,900
12 Apr 202421.0221.0720.1520.3020.301,710,600
11 Apr 202421.2821.3420.9021.2121.212,014,500
10 Apr 202421.6121.6121.0721.1621.161,629,900
09 Apr 202420.9922.1520.9422.0922.092,763,000
08 Apr 202420.6021.0020.6020.8720.87933,600
05 Apr 202420.8620.8920.4320.4620.461,300,700
04 Apr 202421.3721.3720.8320.9020.901,129,700
03 Apr 202420.9621.2320.9021.1321.131,761,200
02 Apr 202420.8921.0720.7921.0621.061,507,300
01 Apr 202421.1921.2120.8921.0321.031,769,500
28 Mar 202421.1821.3921.0821.2121.211,371,300
27 Mar 202420.8121.1620.7221.0621.061,607,600
26 Mar 202420.8320.8920.6120.6420.641,031,100
25 Mar 202420.5020.8620.5020.6220.621,421,400
22 Mar 202421.0521.0820.3220.4520.451,956,400
21 Mar 202421.1821.2920.8021.0221.022,338,000
20 Mar 202420.8321.2220.6221.2221.221,550,600
19 Mar 202420.5020.8620.5020.8620.861,883,100
18 Mar 202420.5220.8420.2620.7020.702,284,700
15 Mar 202420.3720.7920.3520.6420.6410,280,500
14 Mar 202420.7820.8220.3120.5120.511,729,700
13 Mar 202421.0821.2720.6220.7420.743,296,800
12 Mar 202421.1621.1720.8421.1021.102,034,200
11 Mar 202420.7521.2720.6621.0021.002,139,000
08 Mar 202420.4921.0620.4920.8620.862,736,800
07 Mar 202420.5120.6720.0120.4320.432,668,000
06 Mar 202420.4020.5520.1420.3820.382,540,200
05 Mar 202420.4820.6520.0420.2020.203,209,300
04 Mar 202421.6821.8220.7120.7320.733,047,700
01 Mar 202421.8821.9121.4821.6921.693,245,100
29 Feb 202421.7322.0021.6721.8621.864,553,700
28 Feb 202421.7121.9021.5521.5721.571,458,900
27 Feb 202421.7421.8821.4921.8421.844,977,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...