FinancialContent is the trusted provider of stock market information to the media industry.
Dxc Technology Company (NY: DXC)
36.78 USD  -0.58 (-1.54%)
Streaming Delayed Price  /  Updated: 1:07 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 36.64 37.69 36.63 37.36 5,461,600 +1.06(+2.92%)
Dec 05, 2019 36.36 36.67 36.09 36.30 4,793,802 -0.07(-0.19%)
Dec 04, 2019 37.08 37.57 36.35 36.37 3,008,503 -0.53(-1.44%)
Dec 03, 2019 35.06 36.97 34.72 36.90 5,039,887 +0.63(+1.74%)
Dec 02, 2019 37.35 37.70 36.26 36.27 2,748,742 -1.06(-2.84%)
Nov 29, 2019 36.79 37.93 36.71 37.33 1,305,800 +0.39(+1.06%)
Nov 27, 2019 36.78 37.67 36.68 36.94 2,603,500 +0.34(+0.93%)
Nov 26, 2019 36.69 36.70 36.04 36.60 8,821,409 -0.36(-0.97%)
Nov 25, 2019 35.87 36.98 35.51 36.96 3,717,354 +1.12(+3.12%)
Nov 22, 2019 35.77 35.98 35.36 35.84 1,969,600 +0.23(+0.65%)
Nov 21, 2019 35.98 36.01 35.30 35.61 3,139,426 -0.28(-0.78%)
Nov 20, 2019 36.45 36.51 35.30 35.89 5,027,199 -1.09(-2.95%)
Nov 19, 2019 37.35 37.36 36.60 36.98 3,112,923 -0.07(-0.19%)
Nov 18, 2019 37.10 37.28 36.46 37.05 4,757,459 -0.18(-0.48%)
Nov 15, 2019 36.24 37.50 36.11 37.23 6,646,200 +1.40(+3.91%)
Nov 14, 2019 34.70 35.89 34.44 35.83 6,528,286 +1.23(+3.55%)
Nov 13, 2019 34.90 35.75 34.00 34.60 10,121,563 -0.65(-1.84%)
Nov 12, 2019 31.47 35.32 30.87 35.25 18,343,672 +5.85(+19.90%)
Nov 11, 2019 29.78 30.17 29.17 29.40 6,449,958 -0.68(-2.26%)
Nov 08, 2019 29.42 30.13 29.02 30.08 5,846,200 +0.54(+1.83%)
Nov 07, 2019 29.52 30.20 29.40 29.54 3,181,909 +0.48(+1.65%)
Nov 06, 2019 29.48 29.89 28.85 29.06 3,828,844 -0.58(-1.96%)
Nov 05, 2019 29.79 30.37 29.47 29.64 7,345,625 +0.08(+0.27%)
Nov 04, 2019 28.97 29.78 28.48 29.56 3,715,793 +1.19(+4.19%)
Nov 01, 2019 27.75 28.54 27.68 28.37 2,740,000 +0.70(+2.53%)
Oct 31, 2019 27.74 27.74 26.98 27.67 1,919,602 -0.02(-0.07%)
Oct 30, 2019 27.96 27.99 27.05 27.69 2,261,877 -0.17(-0.61%)
Oct 29, 2019 27.92 28.09 27.56 27.86 1,885,795 -0.23(-0.82%)
Oct 28, 2019 28.40 28.78 28.00 28.09 1,985,249 -0.22(-0.78%)
Oct 25, 2019 27.36 28.34 27.34 28.31 2,336,700 +0.90(+3.28%)
Oct 24, 2019 28.09 28.36 27.18 27.41 3,050,387 -0.57(-2.04%)
Oct 23, 2019 27.59 28.10 27.08 27.98 2,429,656 +0.25(+0.90%)
Oct 22, 2019 27.50 27.87 27.05 27.73 2,100,946 +0.22(+0.80%)
Oct 21, 2019 26.92 27.88 26.83 27.51 4,375,201 +1.07(+4.05%)
Oct 18, 2019 27.88 27.99 26.44 26.44 5,914,200 -1.46(-5.23%)
Oct 17, 2019 27.98 28.35 27.32 27.90 5,855,494 +0.03(+0.11%)
Oct 16, 2019 29.03 29.08 27.85 27.87 4,643,640 -1.13(-3.90%)
Oct 15, 2019 28.19 29.15 28.07 29.00 3,374,931 +0.90(+3.20%)
Oct 14, 2019 27.86 28.20 27.25 28.10 5,541,608 +0.07(+0.25%)
Oct 11, 2019 27.14 28.63 27.02 28.03 4,552,200 +1.44(+5.42%)
Oct 10, 2019 26.56 27.06 26.40 26.59 2,881,867 +0.20(+0.76%)
Oct 09, 2019 26.73 26.82 26.30 26.39 3,061,715 +0.06(+0.23%)
Oct 08, 2019 26.44 26.72 26.02 26.33 4,701,754 -0.62(-2.30%)
Oct 07, 2019 27.19 27.92 26.95 26.95 7,666,472 -0.32(-1.17%)
Oct 04, 2019 27.29 27.54 26.82 27.27 6,879,300 +0.03(+0.11%)
Oct 03, 2019 27.10 27.36 26.53 27.24 4,756,402 +0.15(+0.55%)
Oct 02, 2019 27.75 28.12 27.08 27.09 5,267,075 -0.99(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.