DXC Technology Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	20.572	20.690	20.320	20.540	20.540	791
2024-08-27	20.140	20.290	20.140	20.290	20.290	22
2024-08-23	20.330	20.400	20.240	20.390	20.390	103
2024-08-22	20.020	20.240	20.020	20.220	20.220	659
2024-08-21	19.730	20.230	19.730	20.052	20.052	709
2024-08-20	19.848	19.848	19.600	19.600	19.600	215
2024-08-19	19.310	19.950	19.180	19.882	19.882	49
2024-08-16	19.565	19.587	19.400	19.400	19.400	188
2024-08-15	19.820	19.820	19.562	19.630	19.630	522
2024-08-14	19.750	19.756	19.510	19.551	19.551	801
2024-08-13	19.490	19.490	19.490	19.490	19.490	1
2024-08-12	19.500	19.620	19.190	19.220	19.220	419
2024-08-09	20.595	21.000	19.410	19.570	19.570	1,418
2024-08-08	17.660	18.250	17.660	18.190	18.190	18
2024-08-07	18.550	18.620	18.458	18.458	18.458	4,279
2024-08-06	18.460	18.780	18.432	18.432	18.432	299
2024-08-05	18.500	18.535	18.317	18.535	18.535	1,668
2024-08-02	19.600	19.610	19.031	19.074	19.074	909
2024-08-01	20.310	20.410	20.170	20.170	20.170	780
2024-07-31	20.750	20.750	20.435	20.520	20.520	250
2024-07-30	20.184	20.430	20.184	20.430	20.430	30
2024-07-29	20.120	20.120	19.870	20.070	20.070	219
2024-07-26	20.010	20.057	19.830	19.890	19.890	519
2024-07-25	19.714	20.040	19.660	19.940	19.940	359
2024-07-24	19.917	19.917	19.852	19.852	19.852	321
2024-07-23	19.450	19.450	19.450	19.450	19.450	128
2024-07-22	19.565	19.565	19.124	19.124	19.124	73
2024-07-19	19.484	19.484	19.224	19.224	19.224	139
2024-07-18	19.780	20.265	19.630	19.830	19.830	1,494
2024-07-17	19.630	20.000	19.630	19.861	19.861	2,097
2024-07-16	19.440	19.570	19.060	19.100	19.100	61
2024-07-15	19.510	19.740	19.476	19.650	19.650	895
2024-07-12	19.570	19.674	19.400	19.670	19.670	3,234
2024-07-11	18.870	19.202	18.782	19.202	19.202	1,393
2024-07-10	18.380	18.530	18.335	18.530	18.530	806
2024-07-09	18.418	18.500	18.150	18.414	18.414	677
2024-07-08	18.570	18.825	18.380	18.820	18.820	728
2024-07-05	18.130	18.190	17.950	18.050	18.050	270
2024-07-03	18.210	18.210	18.178	18.210	18.210	573
2024-07-02	18.660	18.660	18.379	18.380	18.380	133
2024-07-01	19.090	19.235	18.805	18.835	18.835	761
2024-06-28	18.860	19.051	18.850	19.051	19.051	2,645
2024-06-27	18.640	18.860	18.640	18.801	18.801	1,075
2024-06-26	18.310	18.715	18.310	18.690	18.690	1,686
2024-06-25	18.320	18.521	18.320	18.521	18.521	8
2024-06-24	18.540	18.921	18.540	18.890	18.890	342
2024-06-21	18.410	18.799	18.310	18.799	18.799	348
2024-06-20	18.340	18.690	18.130	18.510	18.510	8,431
2024-06-18	18.040	18.171	18.040	18.171	18.171	250
2024-06-17	17.690	17.885	17.690	17.885	17.885	303
2024-06-14	18.360	18.410	17.992	18.039	18.039	1,523
2024-06-13	18.900	19.130	18.535	18.640	18.640	528
2024-06-12	18.390	19.680	18.370	19.120	19.120	4,828
2024-06-11	18.920	19.050	17.915	18.151	18.151	24,602
2024-06-10	16.400	17.410	16.400	17.020	17.020	21,197
2024-06-07	15.773	16.341	15.705	16.341	16.341	782
2024-06-06	15.360	15.820	15.280	15.780	15.780	520
2024-06-05	15.670	15.670	15.319	15.460	15.460	36
2024-06-04	15.571	15.571	15.271	15.410	15.410	1,308
2024-06-03	15.690	15.740	15.469	15.630	15.630	461

← NewerPage 10 of 20 · 1,164 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-24	0.2100 USD
2019-12-03	0.2100 USD
2019-09-03	0.2100 USD
2019-06-04	0.2100 USD
2019-03-26	0.1900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.