Dxc Technology Company (NY: DXC )

19.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 18.87 19.46 18.78 19.45 1,276,515 +0.75(+4.01%)
Jul 10, 2024 18.48 18.73 18.23 18.70 778,866 +0.28(+1.52%)
Jul 09, 2024 18.64 18.64 18.06 18.42 1,382,792 -0.33(-1.76%)
Jul 08, 2024 18.54 18.89 18.45 18.75 902,408 +0.37(+2.01%)
Jul 05, 2024 18.04 18.51 17.94 18.38 2,523,184 +0.18(+0.99%)
Jul 03, 2024 18.28 18.41 18.08 18.20 558,339 -0.06(-0.33%)
Jul 02, 2024 18.69 18.78 18.13 18.26 1,180,220 -0.36(-1.93%)
Jul 01, 2024 19.09 19.29 18.61 18.62 1,491,059 -0.47(-2.46%)
Jun 28, 2024 18.86 19.14 18.70 19.09 3,502,976 +0.25(+1.33%)
Jun 27, 2024 18.69 18.85 18.60 18.84 1,228,997 +0.14(+0.75%)
Jun 26, 2024 18.38 18.77 18.31 18.70 2,256,207 +0.10(+0.54%)
Jun 25, 2024 18.61 18.71 18.41 18.60 1,681,530 +0.01(+0.05%)
Jun 24, 2024 18.54 18.98 18.48 18.59 3,120,912 -0.15(-0.80%)
Jun 21, 2024 18.79 18.80 18.38 18.74 7,433,963 +0.33(+1.79%)
Jun 20, 2024 18.33 18.71 18.16 18.41 1,541,568 +0.07(+0.38%)
Jun 18, 2024 18.00 18.47 17.97 18.34 3,030,760 +0.39(+2.17%)
Jun 17, 2024 17.69 18.16 17.63 17.95 3,132,617 +0.10(+0.56%)
Jun 14, 2024 18.41 18.41 17.84 17.85 2,435,343 -0.86(-4.60%)
Jun 13, 2024 18.90 19.16 18.49 18.71 2,615,292 -0.20(-1.06%)
Jun 12, 2024 18.39 19.68 18.39 18.91 4,780,459 +0.57(+3.11%)
Jun 11, 2024 18.88 19.02 17.91 18.34 13,247,519 -0.11(-0.60%)
Jun 10, 2024 16.40 19.46 16.35 18.45 12,999,059 +1.90(+11.48%)
Jun 07, 2024 15.75 16.64 15.61 16.55 4,773,023 +0.69(+4.35%)
Jun 06, 2024 15.36 15.89 15.29 15.86 2,208,335 +0.41(+2.65%)
Jun 05, 2024 15.55 15.68 15.29 15.45 2,135,907 -0.01(-0.06%)
Jun 04, 2024 15.64 15.70 15.27 15.46 2,916,865 -0.27(-1.72%)
Jun 03, 2024 15.74 15.77 15.41 15.73 3,147,062 +0.18(+1.16%)
May 31, 2024 15.24 15.68 15.16 15.55 3,642,109 +0.41(+2.71%)
May 30, 2024 15.02 15.21 14.79 15.14 2,692,326 +0.05(+0.33%)
May 29, 2024 14.90 15.21 14.85 15.09 4,367,209 -0.07(-0.46%)
May 28, 2024 15.54 15.63 15.16 15.16 3,018,267 -0.47(-3.01%)
May 24, 2024 15.95 16.00 15.41 15.63 2,413,260 -0.31(-1.94%)
May 23, 2024 16.57 16.58 15.84 15.94 2,253,865 -0.47(-2.86%)
May 22, 2024 15.82 16.50 15.78 16.41 3,196,972 +0.50(+3.14%)
May 21, 2024 15.99 16.06 15.45 15.91 3,868,479 -0.30(-1.85%)
May 20, 2024 16.53 16.53 15.91 16.21 5,181,873 -0.31(-1.88%)
May 17, 2024 15.87 16.90 15.70 16.52 13,471,372 -3.36(-16.90%)
May 16, 2024 19.74 20.20 19.74 19.88 3,749,165 +0.15(+0.76%)
May 15, 2024 20.00 20.05 19.47 19.73 3,438,110 -0.07(-0.35%)
May 14, 2024 19.79 19.88 19.63 19.80 1,498,762 +0.27(+1.38%)
May 13, 2024 19.56 19.91 19.47 19.53 1,361,043 +0.12(+0.62%)
May 10, 2024 19.72 19.80 19.36 19.41 1,678,188 -0.21(-1.07%)
May 09, 2024 19.78 19.86 19.34 19.62 1,610,073 -0.28(-1.41%)
May 08, 2024 19.55 19.98 19.50 19.90 1,232,837 +0.20(+1.02%)
May 07, 2024 19.86 20.00 19.57 19.70 1,348,700 -0.01(-0.05%)
May 06, 2024 19.44 19.89 19.28 19.71 1,593,126 +0.55(+2.87%)
May 03, 2024 19.33 19.47 18.95 19.16 1,510,385 +0.26(+1.38%)
May 02, 2024 19.27 19.34 18.73 18.90 1,806,730 -0.10(-0.53%)
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.