UK markets open in 7 hours 37 minutes

DXC Technology Company (DXC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.09-0.07 (-0.46%)
At close: 04:00PM EDT
15.15 +0.06 (+0.40%)
After hours: 07:17PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202414.9015.2214.8515.0915.093,905,057
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
26 Feb 202421.1121.7021.1021.5921.595,729,100
23 Feb 202421.3221.4721.1721.3221.321,642,600
22 Feb 202420.5821.2620.4321.2421.242,793,600
21 Feb 202420.7120.8920.2120.3620.363,527,600
20 Feb 202421.3621.4820.7120.8420.843,223,400
16 Feb 202421.9722.7021.7021.7221.724,491,100
15 Feb 202421.6922.2121.5922.1722.172,364,900
14 Feb 202422.0222.0321.4521.4821.482,665,900
13 Feb 202421.8622.2521.4421.7621.763,410,800
12 Feb 202422.0622.5722.0622.4922.492,697,900
09 Feb 202422.0422.5421.9422.1122.113,472,600
08 Feb 202421.3622.4621.1622.0522.055,688,700
07 Feb 202421.3021.6121.1521.3721.372,010,100
06 Feb 202421.2621.4021.1421.3521.352,611,200
05 Feb 202421.6121.8420.9521.2421.242,708,200
02 Feb 202422.0222.2720.2921.6721.674,617,800
01 Feb 202421.9122.0821.6321.6521.654,330,300
31 Jan 202422.6822.6921.7621.8021.803,617,900
30 Jan 202423.0923.2222.7122.7422.742,224,800
29 Jan 202423.2523.4023.0923.1623.162,125,200
26 Jan 202423.3223.5123.0423.2323.233,787,200
25 Jan 202423.1823.4523.1023.1923.192,677,200
24 Jan 202422.6423.2522.6422.7622.762,663,800
23 Jan 202423.5423.7223.0623.1023.101,569,200
22 Jan 202423.2423.4823.1723.2923.291,907,100
19 Jan 202422.9023.1122.8023.0023.001,791,300
18 Jan 202422.4622.8622.3122.8122.812,275,500
17 Jan 202422.4522.7322.2522.4122.413,164,500
16 Jan 202423.8324.0123.3723.5923.591,645,700
12 Jan 202423.9824.4823.8724.1924.191,688,400
11 Jan 202423.3023.7323.1123.7323.731,513,100
10 Jan 202423.0123.3422.9123.2823.281,077,100
09 Jan 202422.9623.2922.8923.1123.111,879,300
08 Jan 202422.5823.3122.5223.2323.231,616,800
05 Jan 202422.2822.9722.2722.5322.532,497,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...