DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	30.720	30.720	29.770	30.110	30.110	116
2022-03-03	32.000	32.000	31.490	31.490	31.490	126
2022-03-02	30.130	31.520	29.810	31.460	31.460	286
2022-03-01	33.620	33.620	31.020	31.020	31.020	215
2022-02-28	35.130	35.130	34.480	34.750	34.750	16
2022-02-25	35.130	35.510	35.070	35.510	35.510	1
2022-02-24	33.570	33.570	33.000	33.370	33.370	10
2022-02-23	34.924	34.924	34.924	34.924	34.924	33
2022-02-22	35.500	35.610	35.032	35.032	35.032	304
2022-02-18	35.950	35.950	35.680	35.740	35.740	51
2022-02-17	37.000	37.000	36.104	36.247	36.247	869
2022-02-16	36.940	37.210	36.940	37.210	37.210	2
2022-02-14	36.880	36.880	36.690	36.730	36.730	51
2022-02-11	37.590	38.120	37.050	37.140	37.140	760
2022-02-10	38.380	38.760	38.120	38.120	38.120	390
2022-02-09	38.880	39.625	38.635	38.635	38.635	879
2022-02-08	37.750	38.740	37.110	38.410	38.410	174
2022-02-07	36.640	37.472	35.920	37.280	37.280	2,160
2022-02-04	34.940	36.250	34.720	36.250	36.250	3,348
2022-02-03	32.422	35.110	32.422	35.110	35.110	1,582
2022-02-02	30.630	30.653	30.630	30.653	30.653	515
2022-02-01	30.070	30.650	30.070	30.460	30.460	59
2022-01-28	28.820	29.267	28.820	29.150	29.150	158
2022-01-27	29.700	29.700	28.820	28.820	28.820	73
2022-01-26	30.100	30.100	30.100	30.100	30.100	50
2022-01-24	29.610	29.620	29.200	29.410	29.410	99
2022-01-21	32.470	32.470	31.890	31.890	31.890	18
2022-01-19	32.180	32.180	32.180	32.180	32.180	1
2022-01-18	33.670	33.670	32.940	32.940	32.940	2
2022-01-14	33.410	34.080	33.410	33.660	33.660	53
2022-01-13	34.270	34.410	34.207	34.410	34.410	88
2022-01-12	33.530	33.860	33.530	33.540	33.540	1
2022-01-11	33.110	33.110	32.580	32.860	32.860	2
2022-01-10	32.830	33.340	32.410	33.340	33.340	913
2022-01-07	33.790	33.790	33.550	33.550	33.550	4
2022-01-06	33.620	33.690	33.605	33.605	33.605	6
2022-01-05	34.290	34.370	34.290	34.360	34.360	1
2022-01-04	33.950	34.090	33.950	34.090	34.090	147
2021-12-29	32.880	32.880	32.880	32.880	32.880	16
2021-12-23	31.990	32.670	31.990	32.670	32.670	1
2021-12-22	31.420	31.860	31.420	31.860	31.860	7
2021-12-20	29.580	29.580	29.370	29.450	29.450	347
2021-12-17	31.470	31.470	30.780	30.855	30.855	6
2021-12-16	30.990	31.920	30.990	31.710	31.710	7
2021-12-15	30.620	30.620	29.810	30.260	30.260	152
2021-12-14	30.470	31.700	30.470	31.460	31.460	484
2021-12-13	31.090	31.090	30.730	30.730	30.730	6
2021-12-10	30.800	30.890	30.800	30.890	30.890	101
2021-12-09	31.050	31.050	30.370	30.430	30.430	402
2021-12-07	30.970	31.950	30.970	31.862	31.862	2,890
2021-12-03	30.710	31.070	30.155	30.155	30.155	429
2021-12-02	29.960	30.196	29.960	30.196	30.196	307
2021-12-01	30.600	30.960	30.385	30.385	30.385	4
2021-11-30	30.500	30.500	29.570	29.955	29.955	252
2021-11-29	31.060	31.210	30.840	30.840	30.840	23
2021-11-26	30.300	30.730	30.000	30.562	30.562	904
2021-11-24	31.070	31.700	31.070	31.700	31.700	47
2021-11-23	31.490	31.680	31.420	31.430	31.430	1
2021-11-22	31.600	31.690	31.370	31.510	31.510	134
2021-11-19	31.800	31.800	31.440	31.766	31.766	201

← NewerPage 19 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.