DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	21.880	21.880	21.540	21.540	21.540	243
2024-02-29	21.730	21.940	21.590	21.940	21.940	85
2024-02-28	21.819	21.840	21.810	21.840	21.840	159
2024-02-27	21.500	21.801	21.500	21.745	21.745	291
2024-02-26	21.280	21.620	21.130	21.515	21.515	2,551
2024-02-23	21.324	21.439	21.231	21.401	21.401	66
2024-02-22	20.580	21.211	20.494	21.140	21.140	4,303
2024-02-21	20.778	20.778	20.358	20.358	20.358	2,350
2024-02-20	21.340	21.510	21.081	21.081	21.081	917
2024-02-16	21.950	22.660	21.935	22.005	22.005	7,092
2024-02-15	21.690	22.140	21.590	21.972	21.972	3,508
2024-02-14	21.830	21.830	21.490	21.490	21.490	22
2024-02-13	21.882	22.160	21.630	21.760	21.760	911
2024-02-12	22.060	22.490	22.060	22.475	22.475	1,323
2024-02-09	21.850	22.450	21.850	22.080	22.080	1,279
2024-02-08	21.350	22.296	21.240	22.085	22.085	4,296
2024-02-07	21.300	21.560	21.190	21.500	21.500	112
2024-02-06	21.130	21.350	21.130	21.210	21.210	1,005
2024-02-05	21.840	21.840	21.025	21.160	21.160	1,412
2024-02-02	22.020	22.020	20.290	21.600	21.600	9,504
2024-02-01	21.910	22.010	21.760	21.810	21.810	104
2024-01-31	22.580	22.710	22.360	22.590	22.590	72
2024-01-30	23.120	23.165	22.990	23.000	23.000	616
2024-01-29	23.250	23.290	23.110	23.221	23.221	146
2024-01-26	23.040	23.420	23.040	23.190	23.190	924
2024-01-25	23.331	23.380	23.150	23.190	23.190	175
2024-01-24	22.864	23.120	22.590	23.010	23.010	625
2024-01-23	23.540	23.650	23.260	23.260	23.260	419
2024-01-22	23.370	23.410	23.240	23.410	23.410	18
2024-01-19	22.970	22.970	22.870	22.870	22.870	14
2024-01-18	22.460	22.518	22.315	22.480	22.480	536
2024-01-17	22.510	22.750	22.310	22.470	22.470	394
2024-01-16	23.985	23.985	23.430	23.565	23.565	441
2024-01-12	23.980	24.390	23.800	24.390	24.390	687
2024-01-11	23.300	23.470	23.170	23.470	23.470	220
2024-01-10	23.140	23.200	22.900	23.171	23.171	197
2024-01-09	22.960	23.021	22.960	23.018	23.018	270
2024-01-08	22.740	23.215	22.740	23.215	23.215	4,081
2024-01-05	22.838	22.871	22.721	22.721	22.721	412
2024-01-04	22.455	22.455	22.455	22.455	22.455	5
2024-01-03	22.500	22.670	22.258	22.670	22.670	951
2024-01-02	22.660	22.875	22.660	22.865	22.865	64
2023-12-29	22.960	23.000	22.840	22.840	22.840	77
2023-12-28	22.940	23.000	22.810	23.000	23.000	454
2023-12-27	22.925	22.925	22.925	22.925	22.925	114
2023-12-22	22.600	23.030	22.530	22.881	22.881	2,060
2023-12-21	22.080	22.800	22.080	22.781	22.781	3,765
2023-12-20	24.480	24.500	22.391	22.710	22.710	9,872
2023-12-19	24.670	24.945	24.540	24.945	24.945	89
2023-12-18	24.650	24.815	24.521	24.650	24.650	1,638
2023-12-15	25.005	25.005	24.610	24.610	24.610	311
2023-12-14	24.311	25.055	24.311	24.940	24.940	323
2023-12-13	23.340	23.772	23.340	23.772	23.772	812
2023-12-12	23.531	23.540	23.470	23.525	23.525	1,290
2023-12-11	23.750	23.930	23.730	23.850	23.850	10
2023-12-08	23.590	23.910	23.590	23.750	23.750	108
2023-12-07	23.340	23.620	23.316	23.620	23.620	132
2023-12-06	23.851	23.851	23.700	23.730	23.730	204
2023-12-05	23.840	23.840	23.518	23.660	23.660	253
2023-12-04	23.660	23.992	23.340	23.715	23.715	74

← NewerPage 12 of 20 · 1,158 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.