DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	29.090	29.090	29.090	29.090	29.090	35
2022-07-07	29.790	30.070	29.790	29.930	29.930	218
2022-07-06	28.928	28.928	28.928	28.928	28.928	19
2022-07-05	28.810	29.240	28.810	29.240	29.240	257
2022-07-01	30.310	30.310	29.620	29.760	29.760	305
2022-06-30	29.930	30.234	29.900	30.234	30.234	300
2022-06-29	31.200	31.200	30.610	30.610	30.610	2
2022-06-27	31.860	31.860	31.860	31.860	31.860	1
2022-06-23	30.050	30.050	30.050	30.050	30.050	1
2022-06-21	30.905	30.905	30.740	30.740	30.740	119
2022-06-17	29.328	29.328	29.328	29.328	29.328	100
2022-06-16	30.589	30.589	30.589	30.589	30.589	736
2022-06-15	31.470	32.170	31.470	32.130	32.130	21
2022-06-13	31.840	31.840	31.025	31.025	31.025	611
2022-06-10	33.845	33.845	33.153	33.153	33.153	120
2022-06-09	35.090	35.090	34.795	34.795	34.795	83
2022-06-08	35.900	35.900	35.880	35.893	35.893	31
2022-06-07	35.070	35.560	35.070	35.560	35.560	30
2022-06-06	35.810	35.810	35.765	35.765	35.765	18
2022-06-01	35.430	35.430	34.210	34.320	34.320	70
2022-05-31	34.390	35.430	34.390	35.230	35.230	320
2022-05-27	34.210	35.435	34.210	34.840	34.840	1,987
2022-05-26	31.340	34.140	31.340	34.140	34.140	276,420
2022-05-25	28.890	29.290	28.890	29.223	29.223	267
2022-05-23	30.300	30.300	29.940	30.170	30.170	1
2022-05-20	29.820	29.820	29.820	29.820	29.820	1
2022-05-18	30.200	30.200	28.730	28.730	28.730	1
2022-05-17	30.290	30.590	30.290	30.510	30.510	1
2022-05-16	29.230	29.790	29.230	29.790	29.790	826
2022-05-13	28.210	28.865	28.210	28.865	28.865	467
2022-05-12	27.570	28.080	27.570	27.701	27.701	38
2022-05-09	28.550	28.550	28.072	28.192	28.192	214
2022-05-05	30.500	30.540	29.300	29.300	29.300	38
2022-05-04	30.070	30.070	29.870	29.908	29.908	304
2022-05-03	29.500	30.080	29.500	30.080	30.080	1
2022-04-29	29.846	29.858	29.340	29.340	29.340	1,798
2022-04-28	29.090	29.090	29.090	29.090	29.090	30
2022-04-25	29.066	29.180	29.010	29.010	29.010	26
2022-04-22	30.023	30.023	30.023	30.023	30.023	100
2022-04-20	31.890	32.130	31.890	32.130	32.130	1
2022-04-19	31.480	31.760	31.480	31.760	31.760	80
2022-04-14	31.200	31.410	31.200	31.400	31.400	250
2022-04-13	30.770	30.770	30.710	30.710	30.710	1
2022-04-12	30.880	31.360	30.840	31.360	31.360	11,201
2022-04-11	31.020	31.020	30.520	30.890	30.890	231
2022-04-08	30.840	30.840	30.830	30.840	30.840	696
2022-04-06	30.200	30.720	30.200	30.720	30.720	419
2022-04-04	31.270	31.680	31.170	31.270	31.270	2
2022-04-01	32.610	32.610	31.080	31.290	31.290	45
2022-03-31	33.310	33.310	32.770	33.140	33.140	1
2022-03-28	33.690	33.690	32.760	32.760	32.760	162
2022-03-25	33.200	33.458	33.200	33.458	33.458	233
2022-03-23	31.995	31.995	31.995	31.995	31.995	17
2022-03-22	33.412	33.412	33.412	33.412	33.412	596
2022-03-18	32.490	32.770	32.490	32.770	32.770	520
2022-03-16	31.820	33.110	31.620	32.510	32.510	249
2022-03-14	30.870	31.140	30.735	30.960	30.960	2,009
2022-03-09	30.500	30.680	30.250	30.680	30.680	262
2022-03-08	29.230	30.910	29.230	30.900	30.900	53
2022-03-07	29.760	29.870	29.410	29.530	29.530	1

← NewerPage 18 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.