DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	29.210	29.210	28.848	28.915	28.915	218
2022-10-31	29.740	29.740	28.670	28.670	28.670	2,238
2022-10-28	29.115	29.750	29.100	29.750	29.750	1,404
2022-10-27	29.386	29.386	29.150	29.305	29.305	1,287
2022-10-26	29.390	29.659	29.390	29.659	29.659	1
2022-10-25	28.880	29.010	28.880	29.010	29.010	579
2022-10-21	28.400	28.400	28.400	28.400	28.400	177
2022-10-20	28.980	28.980	28.592	28.592	28.592	28,655
2022-10-19	28.320	28.320	27.730	27.730	27.730	250
2022-10-14	27.560	27.560	27.410	27.410	27.410	5,002
2022-10-13	26.230	27.560	26.230	27.560	27.560	1
2022-10-12	27.080	27.190	27.080	27.190	27.190	1
2022-10-07	26.497	26.497	26.242	26.242	26.242	84
2022-10-06	27.220	27.220	27.125	27.125	27.125	8
2022-10-05	27.100	27.350	27.100	27.350	27.350	24
2022-10-04	26.780	27.472	26.649	27.472	27.472	4,203
2022-10-03	24.480	25.592	24.480	25.550	25.550	2,637
2022-09-30	24.985	24.985	24.694	24.725	24.725	1,050
2022-09-29	23.290	26.040	23.290	24.788	24.788	2,992
2022-09-27	23.570	23.938	23.071	23.071	23.071	8,281
2022-09-26	24.115	24.308	23.818	23.818	23.818	1,551
2022-09-23	25.812	25.812	23.858	23.858	23.858	740
2022-09-22	27.540	27.540	26.440	26.440	26.440	8,482
2022-09-21	27.245	29.259	27.245	28.477	28.477	615
2022-09-20	28.250	28.500	27.375	27.375	27.375	5,762
2022-09-16	26.020	27.010	26.020	26.910	26.910	236
2022-09-15	28.608	28.945	27.600	27.600	27.600	651
2022-09-13	27.360	28.120	27.360	27.769	27.769	1,177
2022-09-12	26.990	27.660	26.990	27.660	27.660	52
2022-09-09	26.945	26.945	26.720	26.720	26.720	384
2022-09-08	26.390	26.689	26.390	26.689	26.689	443
2022-09-07	26.040	26.346	25.990	26.346	26.346	602
2022-09-06	27.520	27.766	26.690	26.690	26.690	1,073
2022-09-02	27.141	27.921	26.563	27.921	27.921	539
2022-09-01	24.780	26.390	24.780	26.390	26.390	931
2022-08-31	24.522	24.522	24.522	24.522	24.522	35
2022-08-30	24.429	24.429	24.370	24.370	24.370	231
2022-08-26	25.700	26.095	25.700	26.095	26.095	66
2022-08-25	25.383	25.383	25.383	25.383	25.383	452
2022-08-24	25.100	25.100	25.100	25.100	25.100	1
2022-08-23	24.830	25.300	24.830	25.162	25.162	3,276
2022-08-22	25.321	25.410	24.870	24.870	24.870	849
2022-08-19	26.000	26.000	25.590	25.590	25.590	65
2022-08-18	25.910	26.090	25.910	26.090	26.090	2
2022-08-17	26.310	26.310	25.681	25.681	25.681	60
2022-08-15	26.546	26.546	26.546	26.546	26.546	391
2022-08-12	26.330	26.660	26.330	26.570	26.570	256
2022-08-11	26.560	26.760	26.330	26.330	26.330	2
2022-08-10	26.420	26.520	26.420	26.520	26.520	2
2022-08-09	26.150	26.150	25.640	25.780	25.780	48
2022-08-08	25.600	26.610	25.600	26.248	26.248	158
2022-08-05	26.020	26.620	25.910	25.950	25.950	1,297
2022-08-04	27.370	27.438	25.181	25.370	25.370	792
2022-08-03	31.709	31.820	31.670	31.670	31.670	201
2022-08-01	31.230	31.230	31.230	31.230	31.230	2
2022-07-29	31.815	31.815	31.640	31.640	31.640	21
2022-07-26	30.890	30.890	30.830	30.830	30.830	1
2022-07-25	31.290	31.290	31.290	31.290	31.290	345
2022-07-15	28.510	28.750	28.450	28.730	28.730	140
2022-07-14	27.625	27.625	27.570	27.570	27.570	19

← NewerPage 17 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.