DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	23.020	23.501	23.000	23.501	23.501	357
2023-11-30	23.270	23.270	23.161	23.180	23.180	53
2023-11-29	23.300	23.430	23.300	23.430	23.430	28
2023-11-28	22.990	23.160	22.830	22.960	22.960	15
2023-11-27	23.160	23.180	22.950	23.140	23.140	7
2023-11-24	23.010	23.149	23.010	23.091	23.091	68
2023-11-22	23.169	23.249	23.148	23.201	23.201	2,588
2023-11-21	22.960	23.010	22.880	22.880	22.880	35
2023-11-20	22.720	22.921	22.589	22.921	22.921	513
2023-11-17	22.540	22.810	22.540	22.630	22.630	46
2023-11-16	22.810	22.855	22.280	22.280	22.280	575
2023-11-15	22.540	23.150	22.540	22.995	22.995	3,224
2023-11-14	22.130	22.760	22.100	22.760	22.760	789
2023-11-13	21.680	21.840	21.620	21.741	21.741	224
2023-11-10	21.621	21.820	21.570	21.820	21.820	54
2023-11-08	21.810	21.810	21.762	21.762	21.762	24
2023-11-07	21.920	22.191	21.920	21.990	21.990	22
2023-11-06	22.220	22.220	21.885	22.080	22.080	2,350
2023-11-03	22.570	23.011	22.490	22.500	22.500	1,932
2023-11-02	22.010	22.360	21.020	21.911	21.911	7,774
2023-11-01	20.040	20.330	20.040	20.175	20.175	719
2023-10-31	19.680	20.305	19.680	20.240	20.240	480
2023-10-30	19.645	19.730	19.551	19.551	19.551	37
2023-10-27	19.710	19.838	19.622	19.622	19.622	13
2023-10-26	19.599	19.880	19.598	19.780	19.780	502
2023-10-25	19.780	19.930	19.425	19.442	19.442	2,072
2023-10-24	19.635	19.990	19.635	19.760	19.760	277
2023-10-23	20.250	20.250	19.800	19.800	19.800	1,446
2023-10-20	20.495	20.520	20.414	20.482	20.482	1,661
2023-10-19	20.890	20.890	20.740	20.740	20.740	35
2023-10-18	20.740	21.542	20.740	21.041	21.041	1,233
2023-10-17	21.068	21.080	20.030	20.350	20.350	11,755
2023-10-16	21.890	22.335	21.890	22.260	22.260	599
2023-10-13	22.310	22.310	21.781	21.781	21.781	867
2023-10-12	22.490	22.500	22.260	22.260	22.260	355
2023-10-11	22.450	22.535	22.282	22.282	22.282	219
2023-10-10	22.160	22.415	22.145	22.280	22.280	404
2023-10-09	21.325	21.920	21.325	21.920	21.920	440
2023-10-06	21.190	21.500	21.089	21.471	21.471	2,637
2023-10-05	21.120	21.190	21.059	21.190	21.190	2,605
2023-10-04	20.795	21.212	20.795	21.052	21.052	1,957
2023-10-03	21.059	21.351	20.920	21.092	21.092	1,599
2023-10-02	20.911	21.500	20.600	21.482	21.482	956
2023-09-29	20.945	20.965	20.810	20.810	20.810	989
2023-09-28	20.461	20.525	20.338	20.482	20.482	1,380
2023-09-27	20.522	20.522	20.315	20.315	20.315	572
2023-09-26	20.330	20.400	20.245	20.322	20.322	1,509
2023-09-25	20.120	20.512	20.120	20.512	20.512	1,385
2023-09-22	20.398	20.398	20.265	20.315	20.315	1,210
2023-09-21	20.320	20.655	20.320	20.652	20.652	364
2023-09-20	20.675	20.839	20.668	20.668	20.668	440
2023-09-19	20.300	20.645	20.300	20.525	20.525	2,696
2023-09-18	20.430	20.430	19.935	20.308	20.308	4,397
2023-09-15	20.600	20.880	20.590	20.590	20.590	7,075
2023-09-14	20.561	20.679	20.485	20.675	20.675	2,248
2023-09-13	20.291	20.408	20.201	20.201	20.201	583
2023-09-12	20.318	20.471	20.275	20.462	20.462	656
2023-09-11	20.870	20.870	20.305	20.635	20.635	1,773
2023-09-08	20.428	20.505	20.428	20.505	20.505	43
2023-09-07	20.742	20.742	20.552	20.662	20.662	3,536

← NewerPage 13 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.