DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	21.108	21.139	21.028	21.028	21.028	351
2023-09-05	20.900	21.292	20.900	21.292	21.292	299
2023-09-01	21.039	21.039	20.861	21.011	21.011	1,256
2023-08-31	20.700	20.761	20.640	20.761	20.761	465
2023-08-30	20.699	20.728	20.699	20.728	20.728	521
2023-08-29	20.768	20.775	20.692	20.692	20.692	169
2023-08-25	20.800	20.800	20.509	20.559	20.559	1,293
2023-08-24	21.119	21.119	20.655	20.722	20.722	3,929
2023-08-23	20.420	20.830	20.420	20.830	20.830	3,319
2023-08-22	20.718	20.718	20.718	20.718	20.718	102
2023-08-21	20.210	20.365	20.176	20.215	20.215	2,853
2023-08-18	20.101	20.210	20.100	20.100	20.100	335
2023-08-17	20.532	20.709	20.385	20.385	20.385	1,554
2023-08-16	20.450	20.625	20.450	20.595	20.595	768
2023-08-15	20.340	20.532	20.340	20.445	20.445	2,263
2023-08-14	20.230	20.640	20.230	20.512	20.512	2,731
2023-08-11	20.080	20.475	20.080	20.285	20.285	1,010
2023-08-10	20.400	20.575	20.200	20.262	20.262	1,403
2023-08-09	20.074	20.355	19.920	20.232	20.232	11,240
2023-08-08	19.000	19.829	18.875	19.768	19.768	6,809
2023-08-07	19.305	19.605	19.028	19.155	19.155	5,662
2023-08-04	19.150	19.772	19.150	19.560	19.560	11,173
2023-08-03	20.670	20.737	18.648	18.668	18.668	22,425
2023-08-02	27.275	27.408	27.231	27.408	27.408	88
2023-08-01	27.519	27.620	27.401	27.620	27.620	59
2023-07-28	28.350	28.350	28.197	28.197	28.197	325
2023-07-27	28.619	28.639	28.247	28.247	28.247	323
2023-07-26	28.618	28.881	28.308	28.308	28.308	1,248
2023-07-25	28.315	28.450	28.242	28.450	28.450	2,361
2023-07-21	27.882	28.059	27.882	28.059	28.059	310
2023-07-20	28.177	28.177	27.980	27.980	27.980	1,782
2023-07-19	28.448	28.448	28.247	28.250	28.250	1,130
2023-07-18	28.400	28.405	28.145	28.145	28.145	444
2023-07-17	27.958	27.958	27.958	27.958	27.958	260
2023-07-14	28.045	28.045	27.811	27.811	27.811	310
2023-07-13	28.021	28.265	28.021	28.265	28.265	724
2023-07-12	28.100	28.100	27.779	27.779	27.779	401
2023-07-11	27.780	27.780	27.455	27.455	27.455	2,003
2023-07-10	27.110	27.324	27.110	27.324	27.324	137
2023-07-07	26.698	27.372	26.250	27.281	27.281	11,150
2023-07-06	26.327	26.327	25.933	25.933	25.933	2,282
2023-07-05	26.740	26.740	26.740	26.740	26.740	6
2023-07-03	26.600	27.145	26.600	27.145	27.145	221
2023-06-30	26.500	26.879	26.500	26.879	26.879	976
2023-06-29	26.216	26.307	26.155	26.155	26.155	1,717
2023-06-28	26.132	26.157	26.117	26.157	26.157	355
2023-06-27	26.043	26.438	26.043	26.438	26.438	808
2023-06-26	26.150	26.310	26.150	26.310	26.310	154
2023-06-23	26.278	26.278	26.278	26.278	26.278	11
2023-06-22	26.975	26.975	26.685	26.771	26.771	269
2023-06-20	27.255	27.255	27.150	27.150	27.150	21
2023-06-19	27.840	27.840	27.840	27.840	27.840	12
2023-06-16	27.530	27.530	27.530	27.530	27.530	1
2023-06-15	26.952	27.611	26.872	27.611	27.611	754
2023-06-14	27.612	27.622	26.930	26.930	26.930	581
2023-06-13	26.840	27.055	26.840	27.055	27.055	689
2023-06-12	26.431	26.572	26.281	26.572	26.572	1,558
2023-06-09	26.420	26.420	26.095	26.095	26.095	82
2023-06-08	26.870	26.870	26.654	26.669	26.669	45
2023-06-07	25.830	26.401	25.830	26.401	26.401	750

← NewerPage 14 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.