DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	15.248	15.410	15.240	15.410	15.410	1,992
2024-05-30	15.210	15.210	14.770	15.120	15.120	664
2024-05-29	14.955	15.040	14.810	15.040	15.040	1,256
2024-05-28	15.170	15.670	15.170	15.381	15.381	975
2024-05-24	15.715	16.000	15.420	15.758	15.758	956
2024-05-23	16.570	16.620	15.855	15.855	15.855	4,925
2024-05-22	15.894	16.470	15.720	16.343	16.343	4,483
2024-05-21	15.930	16.060	15.460	15.851	15.851	5,377
2024-05-20	16.380	16.530	15.910	16.100	16.100	4,979
2024-05-17	15.590	16.840	15.590	16.491	16.491	38,562
2024-05-16	19.890	20.160	19.700	20.140	20.140	431
2024-05-15	19.700	20.050	19.521	19.950	19.950	47
2024-05-14	19.730	20.070	19.689	19.710	19.710	842
2024-05-13	19.560	19.840	19.560	19.675	19.675	514
2024-05-10	19.720	19.900	19.570	19.611	19.611	269
2024-05-09	19.780	19.870	19.630	19.630	19.630	10
2024-05-08	19.900	19.900	19.900	19.900	19.900	5
2024-05-07	19.870	19.940	19.690	19.690	19.690	11
2024-05-03	19.330	19.370	19.090	19.170	19.170	38
2024-05-02	19.076	19.125	18.730	18.829	18.829	2,468
2024-05-01	19.500	19.630	19.190	19.190	19.190	316
2024-04-30	20.070	20.070	19.940	19.990	19.990	608
2024-04-29	20.220	20.440	20.220	20.325	20.325	214
2024-04-26	20.346	20.346	20.115	20.115	20.115	1,223
2024-04-25	20.720	20.720	20.335	20.335	20.335	939
2024-04-24	21.220	21.221	21.070	21.070	21.070	65
2024-04-23	20.920	20.975	20.920	20.975	20.975	171
2024-04-22	20.200	20.430	20.200	20.370	20.370	90
2024-04-19	19.470	19.870	19.470	19.870	19.870	5
2024-04-18	19.798	19.838	19.780	19.838	19.838	481
2024-04-17	19.980	20.110	19.729	19.729	19.729	808
2024-04-16	20.000	20.180	19.988	20.100	20.100	396
2024-04-15	20.530	20.530	20.050	20.050	20.050	370
2024-04-12	20.775	20.775	20.702	20.705	20.705	5,014
2024-04-11	21.280	21.280	21.200	21.200	21.200	3
2024-04-10	21.502	21.524	21.150	21.222	21.222	1,143
2024-04-09	20.930	21.830	20.870	21.830	21.830	388,916
2024-04-08	20.600	20.960	20.540	20.960	20.960	389,134
2024-04-05	20.860	21.200	20.550	20.580	20.580	116
2024-04-04	21.265	21.280	21.165	21.165	21.165	1,397
2024-04-02	20.890	20.905	20.845	20.881	20.881	283
2024-03-28	21.110	21.388	21.110	21.110	21.110	3,702
2024-03-27	20.810	20.999	20.810	20.999	20.999	447
2024-03-26	20.780	20.810	20.560	20.740	20.740	10
2024-03-25	20.500	20.840	20.450	20.840	20.840	544
2024-03-22	20.890	21.054	20.510	20.580	20.580	49
2024-03-21	21.161	21.210	20.990	21.045	21.045	83
2024-03-20	20.940	20.940	20.710	20.740	20.740	158
2024-03-19	20.680	20.805	20.460	20.760	20.760	948
2024-03-18	20.460	20.800	20.370	20.730	20.730	35
2024-03-15	20.370	20.718	20.340	20.440	20.440	16
2024-03-14	20.780	20.780	20.551	20.769	20.769	17
2024-03-13	21.045	21.090	20.630	20.771	20.771	1,970
2024-03-12	21.000	21.170	20.840	20.951	20.951	21
2024-03-11	20.910	21.040	20.740	20.980	20.980	62
2024-03-08	20.490	20.980	20.490	20.980	20.980	266
2024-03-07	20.620	20.620	20.045	20.305	20.305	4,971
2024-03-06	20.500	20.508	20.230	20.398	20.398	351
2024-03-05	20.600	20.600	20.079	20.290	20.290	839
2024-03-04	21.640	21.810	20.990	20.990	20.990	626

← NewerPage 11 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.