DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	28.292	28.292	28.292	28.292	28.292	75
2023-02-24	27.808	27.808	27.739	27.739	27.739	1,145
2023-02-23	28.341	28.367	28.030	28.030	28.030	380
2023-02-22	28.253	28.356	28.253	28.356	28.356	520
2023-02-21	28.562	28.562	28.414	28.414	28.414	400
2023-02-17	28.938	28.938	28.938	28.938	28.938	75
2023-02-16	28.990	29.232	28.990	29.232	29.232	219
2023-02-13	29.660	29.820	29.660	29.820	29.820	90
2023-02-10	29.118	29.118	28.900	29.060	29.060	140
2023-02-09	28.690	29.282	28.690	29.282	29.282	750
2023-02-08	28.025	28.215	28.025	28.215	28.215	800
2023-02-07	27.685	27.960	27.685	27.960	27.960	415
2023-02-06	27.606	27.606	27.588	27.588	27.588	913
2023-02-02	29.415	30.205	28.760	30.105	30.105	999
2023-01-31	28.285	28.500	28.285	28.499	28.499	23
2023-01-30	28.165	28.165	28.165	28.165	28.165	8
2023-01-27	28.715	28.715	28.715	28.715	28.715	40
2023-01-26	28.338	28.338	28.338	28.338	28.338	75
2023-01-25	27.615	27.870	27.605	27.605	27.605	320
2023-01-23	29.045	29.045	29.045	29.045	29.045	419
2023-01-19	28.390	28.390	28.390	28.390	28.390	100
2023-01-18	29.310	29.310	29.310	29.310	29.310	100
2023-01-17	28.680	29.100	28.680	29.100	29.100	194
2023-01-11	27.856	28.285	27.856	28.285	28.285	151
2023-01-05	27.732	27.732	27.720	27.720	27.720	2,800
2023-01-04	27.865	27.865	27.865	27.865	27.865	2
2023-01-03	26.720	27.220	26.720	27.220	27.220	134
2022-12-30	26.435	26.435	26.435	26.435	26.435	13
2022-12-29	26.689	26.689	26.689	26.689	26.689	66
2022-12-23	26.422	26.422	26.422	26.422	26.422	50
2022-12-21	26.762	26.762	26.762	26.762	26.762	2
2022-12-20	25.920	26.140	25.920	26.122	26.122	458
2022-12-19	26.300	26.305	25.925	26.015	26.015	2,119
2022-12-16	26.030	26.310	26.030	26.125	26.125	152
2022-12-15	26.930	26.930	26.718	26.718	26.718	130
2022-12-12	26.615	26.615	26.615	26.615	26.615	10
2022-12-09	26.675	26.675	26.675	26.675	26.675	20
2022-12-08	26.625	26.680	26.605	26.675	26.675	309
2022-12-07	27.405	27.405	27.405	27.405	27.405	50
2022-12-06	27.311	27.420	27.311	27.420	27.420	1,241
2022-12-05	28.347	28.347	27.810	27.810	27.810	80
2022-12-01	29.895	30.220	29.485	29.820	29.820	1,133
2022-11-30	28.741	28.892	28.492	28.892	28.892	6,124
2022-11-29	29.354	29.354	29.340	29.340	29.340	501
2022-11-28	29.065	29.065	29.065	29.065	29.065	84
2022-11-25	29.740	29.847	29.740	29.847	29.847	296
2022-11-23	29.490	29.490	29.490	29.490	29.490	1
2022-11-21	28.320	28.390	28.265	28.390	28.390	102
2022-11-18	28.190	28.190	28.190	28.190	28.190	1
2022-11-17	28.164	28.164	28.164	28.164	28.164	100
2022-11-16	28.570	28.790	28.570	28.790	28.790	800
2022-11-15	29.137	29.137	28.875	28.875	28.875	800
2022-11-14	29.200	29.312	29.200	29.220	29.220	11
2022-11-10	29.080	29.080	29.080	29.080	29.080	57
2022-11-09	28.060	28.060	28.060	28.060	28.060	1
2022-11-08	29.000	29.000	28.529	28.860	28.860	1,518
2022-11-07	27.860	28.600	27.716	28.472	28.472	382
2022-11-04	28.500	28.500	27.500	27.500	27.500	158
2022-11-03	28.160	28.160	25.805	25.835	25.835	4,475
2022-11-02	28.775	28.775	28.775	28.775	28.775	110

← NewerPage 16 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.