DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	11.490	11.780	11.320	11.680	11.680	5,768
2026-05-04	12.000	12.000	11.335	11.335	11.335	17,303
2026-05-01	11.750	11.820	11.610	11.805	11.805	6,749
2026-04-30	11.760	11.760	11.090	11.205	11.205	5,269
2026-04-29	11.750	11.860	11.452	11.530	11.530	1,500
2026-04-28	11.680	12.110	11.570	11.690	11.690	6,842
2026-04-27	11.930	12.120	11.700	11.700	11.700	3,759
2026-04-24	11.900	11.948	11.610	11.720	11.720	3,520
2026-04-23	12.495	12.730	11.650	11.650	11.650	9,250
2026-04-22	13.300	13.390	12.750	12.790	12.790	4,966
2026-04-21	13.500	13.500	13.172	13.355	13.355	11,846
2026-04-20	12.880	13.520	12.780	13.350	13.350	3,802
2026-04-17	12.930	13.215	12.795	12.870	12.870	3,564
2026-04-16	12.510	12.930	12.510	12.715	12.715	3,391
2026-04-15	12.420	12.980	12.360	12.820	12.820	126
2026-04-14	12.460	12.590	12.300	12.520	12.520	3,794
2026-04-13	11.410	11.971	11.230	11.970	11.970	5,780
2026-04-10	12.450	12.560	11.749	11.778	11.778	11,728
2026-04-09	12.660	12.800	12.400	12.530	12.530	1,853
2026-04-08	13.060	13.200	12.871	12.871	12.871	539
2026-04-07	12.870	12.870	12.568	12.720	12.720	633
2026-04-02	12.400	12.890	12.370	12.670	12.670	4,787
2026-04-01	12.790	12.798	12.369	12.630	12.630	3,581
2026-03-31	12.240	12.420	12.160	12.390	12.390	503
2026-03-30	11.820	12.120	11.800	11.912	11.912	103
2026-03-27	12.110	12.110	11.720	11.810	11.810	616
2026-03-26	12.040	12.360	12.040	12.200	12.200	1,401
2026-03-25	11.720	11.951	11.610	11.950	11.950	73
2026-03-24	11.790	11.840	11.540	11.770	11.770	2,009
2026-03-23	11.820	12.350	11.820	12.175	12.175	2,945
2026-03-20	11.950	12.090	11.820	11.842	11.842	4,178
2026-03-19	11.900	11.900	11.510	11.862	11.862	643
2026-03-18	11.870	11.870	11.710	11.800	11.800	309
2026-03-17	11.630	12.250	11.630	11.860	11.860	6,383
2026-03-16	11.770	12.000	11.619	11.681	11.681	3,928
2026-03-13	11.950	12.240	11.800	11.920	11.920	2,558
2026-03-12	12.290	12.380	11.950	11.950	11.950	1,177
2026-03-11	12.490	12.490	12.173	12.173	12.173	975
2026-03-10	12.450	12.690	11.811	12.305	12.305	4,194
2026-03-09	12.543	12.890	12.230	12.361	12.361	1,687
2026-03-06	13.370	13.370	12.620	12.660	12.660	1,912
2026-03-05	12.740	13.280	12.710	13.280	13.280	11,575
2026-03-04	12.395	12.550	12.200	12.540	12.540	202
2026-03-03	11.940	12.430	11.850	12.411	12.411	941
2026-03-02	12.090	12.550	12.090	12.511	12.511	1,987
2026-02-27	12.720	12.720	12.230	12.510	12.510	1,667
2026-02-26	12.110	12.990	12.000	12.610	12.610	3,097
2026-02-25	12.060	12.109	11.650	12.051	12.051	4,872
2026-02-24	12.090	12.440	11.850	12.040	12.040	10,788
2026-02-23	13.310	13.310	12.010	12.070	12.070	1,933
2026-02-20	13.400	13.510	13.180	13.180	13.180	4,063
2026-02-19	13.550	13.650	13.000	13.246	13.246	3,201
2026-02-18	13.330	13.809	13.210	13.809	13.809	1,667
2026-02-17	13.380	13.590	13.319	13.387	13.387	2,707
2026-02-16	13.340	13.340	13.340	13.340	13.340	0
2026-02-13	13.070	13.340	12.900	13.340	13.340	335
2026-02-12	13.970	14.110	12.810	12.979	12.979	5,032
2026-02-11	14.730	14.730	13.900	13.900	13.900	3,602
2026-02-10	14.440	14.870	14.440	14.730	14.730	903
2026-02-09	15.000	15.170	13.961	14.225	14.225	2,695

← NewerPage 3 of 20 · 1,158 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.