Yahoo

Mail

UK markets closed

NIKKEI 225
31,237.94
-521.94(-1.64%)
HANG SENG
17,331.22
-478.44(-2.69%)
CRUDE OIL
89.53
+0.71(+0.80%)
GOLD FUTURES
1,840.80
-6.40(-0.35%)
DOW
32,947.49
-485.86(-1.45%)
Bitcoin GBP
22,640.64
-423.78(-1.84%)

Property

Revealed: The best places to retire in the UK

Brits looking to retire somewhere new were interested in healthcare access, green space and local leisure activities

DXC Technology Company (DXC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.16

+0.01

(+0.02%)

As of 03:37PM EDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	20.92	21.50	20.87	21.16	21.16	2,316,232
02 Oct 2023	20.77	21.60	20.70	21.15	21.15	52,528,400
29 Sept 2023	20.69	21.06	20.61	20.83	20.83	2,450,700
28 Sept 2023	20.31	20.70	19.81	20.47	20.47	2,331,600
27 Sept 2023	20.44	20.55	20.24	20.35	20.35	2,053,400
26 Sept 2023	20.33	20.56	20.24	20.29	20.29	2,035,300
25 Sept 2023	20.05	20.71	20.05	20.50	20.50	1,900,100
22 Sept 2023	20.44	20.57	20.22	20.30	20.30	1,547,700
21 Sept 2023	20.32	20.70	20.30	20.39	20.39	2,770,400
20 Sept 2023	20.63	20.94	20.53	20.55	20.55	3,059,700
19 Sept 2023	20.30	20.69	20.20	20.47	20.47	1,910,500
18 Sept 2023	20.43	20.45	19.89	20.27	20.27	2,115,500
15 Sept 2023	20.60	20.91	20.47	20.69	20.69	10,571,500
14 Sept 2023	20.21	20.71	20.07	20.69	20.69	3,884,100
13 Sept 2023	20.52	20.53	19.97	19.98	19.98	2,131,900
12 Sept 2023	20.28	20.52	20.21	20.41	20.41	2,181,200
11 Sept 2023	20.70	20.93	20.28	20.42	20.42	2,053,700
08 Sept 2023	20.45	20.66	20.39	20.55	20.55	1,742,300
07 Sept 2023	20.77	20.81	20.39	20.40	20.40	3,311,100
06 Sept 2023	20.97	21.28	20.97	21.02	21.02	2,287,200
05 Sept 2023	20.90	21.39	20.85	21.17	21.17	2,816,300
01 Sept 2023	20.94	21.16	20.81	21.11	21.11	2,084,000
31 Aug 2023	20.64	20.84	20.54	20.74	20.74	2,454,100
30 Aug 2023	20.70	20.82	20.49	20.52	20.52	1,818,700
29 Aug 2023	20.65	20.80	20.50	20.78	20.78	1,393,200
28 Aug 2023	20.58	20.83	20.48	20.59	20.59	1,673,400
25 Aug 2023	20.74	20.85	20.48	20.50	20.50	1,569,200
24 Aug 2023	20.90	21.13	20.62	20.64	20.64	1,300,800
23 Aug 2023	20.42	20.92	20.42	20.90	20.90	1,355,200
22 Aug 2023	20.50	20.86	20.35	20.37	20.37	2,029,500
21 Aug 2023	20.21	20.40	20.07	20.36	20.36	1,586,500
18 Aug 2023	20.14	20.32	20.06	20.25	20.25	2,237,500
17 Aug 2023	20.54	20.80	20.25	20.33	20.33	2,480,600
16 Aug 2023	20.28	20.70	20.28	20.43	20.43	2,675,300
15 Aug 2023	20.34	20.59	20.22	20.34	20.34	2,219,000
14 Aug 2023	20.23	20.67	20.23	20.53	20.53	2,203,300
11 Aug 2023	20.08	20.50	20.08	20.42	20.42	2,924,700
10 Aug 2023	20.40	20.61	20.18	20.26	20.26	2,570,000
09 Aug 2023	20.05	20.39	19.90	20.08	20.08	3,181,700
08 Aug 2023	19.00	20.11	18.82	20.04	20.04	5,227,400
07 Aug 2023	19.29	19.63	19.01	19.35	19.35	3,772,200
04 Aug 2023	19.15	19.79	19.09	19.32	19.32	5,344,100
03 Aug 2023	20.70	21.03	18.61	19.10	19.10	17,103,800
02 Aug 2023	27.38	27.55	26.94	27.07	27.07	3,030,300
01 Aug 2023	27.41	27.67	27.34	27.65	27.65	1,496,500
31 Jul 2023	27.63	28.01	27.45	27.65	27.65	1,629,600
28 Jul 2023	28.49	28.52	27.58	27.70	27.70	1,313,200
27 Jul 2023	28.74	28.83	27.92	28.01	28.01	1,093,400
26 Jul 2023	28.46	28.89	28.25	28.38	28.38	1,308,300
25 Jul 2023	27.87	28.54	27.87	28.49	28.49	4,169,200
24 Jul 2023	27.90	28.22	27.73	27.73	27.73	1,501,100
21 Jul 2023	28.12	28.19	27.80	27.91	27.91	849,200
20 Jul 2023	28.13	28.20	27.90	27.97	27.97	974,500
19 Jul 2023	28.44	28.61	28.08	28.19	28.19	1,077,500
18 Jul 2023	27.92	28.41	27.92	28.30	28.30	1,199,800
17 Jul 2023	27.59	28.13	27.57	27.96	27.96	1,070,900
14 Jul 2023	28.27	28.27	27.69	27.73	27.73	825,900
13 Jul 2023	28.00	28.42	28.00	28.30	28.30	1,271,500
12 Jul 2023	27.95	28.17	27.47	27.82	27.82	1,318,000
11 Jul 2023	27.78	27.89	27.34	27.57	27.57	1,146,900
10 Jul 2023	27.11	27.62	27.11	27.58	27.58	1,778,300
07 Jul 2023	26.33	27.46	26.33	27.22	27.22	2,791,400
06 Jul 2023	26.21	26.44	25.87	26.25	26.25	1,596,500
05 Jul 2023	26.90	26.90	26.46	26.50	26.50	1,632,300
03 Jul 2023	26.60	27.17	26.50	27.10	27.10	824,800
30 Jun 2023	26.52	26.94	26.43	26.72	26.72	1,734,300
29 Jun 2023	26.10	26.37	26.05	26.23	26.23	1,750,600
28 Jun 2023	26.18	26.31	25.99	26.06	26.06	1,623,700
27 Jun 2023	26.04	26.44	25.81	26.16	26.16	1,743,500
26 Jun 2023	25.85	26.39	25.69	26.09	26.09	1,470,900
23 Jun 2023	26.28	26.41	25.74	25.85	25.85	2,557,400
22 Jun 2023	26.96	26.98	26.63	26.81	26.81	1,569,700
21 Jun 2023	27.16	27.33	27.01	27.10	27.10	1,954,000
20 Jun 2023	27.22	27.51	26.95	27.35	27.35	2,143,100
16 Jun 2023	27.84	27.93	27.24	27.44	27.44	4,085,600
15 Jun 2023	26.77	27.71	26.77	27.70	27.70	1,909,000
14 Jun 2023	27.37	27.64	26.90	26.95	26.95	1,773,700
13 Jun 2023	26.84	27.16	26.84	27.16	27.16	2,014,000
12 Jun 2023	26.13	26.76	26.13	26.62	26.62	1,525,000
09 Jun 2023	26.42	26.53	26.09	26.12	26.12	1,539,500
08 Jun 2023	26.78	26.92	26.31	26.32	26.32	1,372,700
07 Jun 2023	25.83	26.73	25.71	26.71	26.71	2,168,000
06 Jun 2023	24.88	25.78	24.88	25.67	25.67	1,568,200
05 Jun 2023	25.35	25.48	24.86	25.08	25.08	2,465,700
02 Jun 2023	25.15	25.94	25.02	25.70	25.70	2,185,400
01 Jun 2023	24.98	25.05	24.58	24.79	24.79	2,950,700
31 May 2023	25.01	25.22	24.83	25.03	25.03	3,048,200
30 May 2023	24.85	25.54	24.76	25.26	25.26	2,369,700
26 May 2023	24.24	24.89	24.17	24.75	24.75	1,926,700
25 May 2023	24.05	24.33	23.68	24.21	24.21	2,445,300
24 May 2023	24.35	24.53	24.06	24.18	24.18	2,097,900
23 May 2023	24.54	24.92	24.45	24.60	24.60	2,377,800
22 May 2023	24.62	24.98	24.18	24.74	24.74	3,029,200
19 May 2023	23.50	25.37	23.18	24.44	24.44	4,994,600
18 May 2023	23.85	24.05	23.36	23.84	23.84	3,706,400
17 May 2023	23.10	23.77	22.97	23.76	23.76	2,272,300
16 May 2023	23.22	23.42	22.88	22.93	22.93	2,232,000
15 May 2023	23.07	23.58	22.89	23.33	23.33	1,474,300
12 May 2023	22.98	22.98	22.68	22.87	22.87	922,400
11 May 2023	22.58	22.97	22.49	22.84	22.84	982,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,237.94-521.94(-1.64%)

HANG SENG17,331.22-478.44(-2.69%)

CRUDE OIL89.53+0.71(+0.80%)

GOLD FUTURES1,840.80-6.40(-0.35%)

DOW32,947.49-485.86(-1.45%)

Bitcoin GBP22,640.64-423.78(-1.84%)

Revealed: The best places to retire in the UK

DXC Technology Company (DXC)

NIKKEI 225
31,237.94
-521.94(-1.64%)

HANG SENG
17,331.22
-478.44(-2.69%)

CRUDE OIL
89.53
+0.71(+0.80%)

GOLD FUTURES
1,840.80
-6.40(-0.35%)

DOW
32,947.49
-485.86(-1.45%)

Bitcoin GBP
22,640.64
-423.78(-1.84%)