DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	14.310	14.912	14.070	14.912	14.912	932
2026-02-05	14.360	14.450	13.990	14.100	14.100	5,167
2026-02-04	13.950	14.365	13.380	14.213	14.213	5,093
2026-02-03	15.040	15.460	13.640	13.640	13.640	3,971
2026-02-02	14.150	15.411	14.120	15.371	15.371	5,236
2026-01-30	14.000	14.348	12.470	14.348	14.348	5,538
2026-01-29	14.600	14.600	13.992	14.180	14.180	1,252
2026-01-28	14.880	14.930	14.655	14.660	14.660	2,178
2026-01-27	14.680	14.810	14.440	14.551	14.551	3,216
2026-01-26	14.800	15.150	14.632	14.633	14.633	1,649
2026-01-23	15.250	15.292	15.055	15.055	15.055	291
2026-01-22	15.160	15.332	15.130	15.332	15.332	1,921
2026-01-21	14.840	15.054	14.610	14.890	14.890	2,760
2026-01-20	14.300	14.390	14.127	14.390	14.390	323
2026-01-19	14.680	14.680	14.680	14.680	14.680	0
2026-01-16	14.670	14.850	14.600	14.680	14.680	118
2026-01-15	15.394	15.394	14.762	14.762	14.762	640
2026-01-14	15.520	15.520	15.139	15.139	15.139	494
2026-01-13	15.360	15.360	14.880	14.880	14.880	223
2026-01-12	15.280	15.308	15.000	15.050	15.050	594
2026-01-09	15.280	15.375	15.150	15.375	15.375	184
2026-01-08	14.670	14.970	14.670	14.970	14.970	199
2026-01-07	14.870	14.985	14.870	14.921	14.921	4,585
2026-01-06	13.980	14.550	13.980	14.550	14.550	166
2026-01-05	13.990	14.367	13.930	14.182	14.182	146
2026-01-02	14.770	14.890	14.120	14.120	14.120	2,163
2025-12-31	14.770	14.770	14.588	14.611	14.611	1,001
2025-12-30	14.990	15.042	14.960	14.960	14.960	116
2025-12-29	14.990	15.108	14.990	14.990	14.990	135
2025-12-24	15.180	15.180	15.025	15.025	15.025	131
2025-12-23	15.120	15.120	15.031	15.102	15.102	402
2025-12-22	15.340	15.505	15.272	15.505	15.505	1,650
2025-12-19	15.320	15.384	15.302	15.384	15.384	148
2025-12-18	15.370	15.495	15.370	15.495	15.495	674
2025-12-17	15.000	15.658	15.000	15.355	15.355	943
2025-12-16	15.430	15.520	15.270	15.270	15.270	247
2025-12-15	15.110	15.501	15.110	15.460	15.460	1,383
2025-12-12	15.290	15.290	15.001	15.100	15.100	1,516
2025-12-11	15.144	15.270	15.100	15.130	15.130	2,369
2025-12-10	14.910	14.930	14.720	14.900	14.900	535
2025-12-09	14.530	15.132	14.530	15.131	15.131	5,659
2025-12-08	14.270	14.280	14.170	14.204	14.204	123
2025-12-05	13.950	14.270	13.876	14.050	14.050	447
2025-12-04	13.862	13.972	13.862	13.972	13.972	1,047
2025-12-03	13.462	13.846	13.462	13.840	13.840	560
2025-12-02	13.482	13.570	13.460	13.561	13.561	374
2025-12-01	13.150	13.410	13.030	13.410	13.410	172
2025-11-28	13.075	13.403	12.993	13.403	13.403	3,433
2025-11-27	13.091	13.091	13.091	13.091	13.091	0
2025-11-26	13.004	13.131	13.004	13.091	13.091	1,032
2025-11-25	12.920	13.141	12.920	13.125	13.125	1,749
2025-11-24	12.570	12.779	12.514	12.779	12.779	1,399
2025-11-21	12.160	12.785	12.160	12.785	12.785	143
2025-11-20	12.060	12.140	11.870	11.870	11.870	1,945
2025-11-19	12.230	12.255	12.075	12.130	12.130	1,721
2025-11-18	12.440	12.440	12.210	12.258	12.258	616
2025-11-17	12.715	12.880	12.578	12.581	12.581	388
2025-11-14	13.250	13.250	12.800	12.910	12.910	904
2025-11-13	13.680	13.768	13.381	13.424	13.424	3,056
2025-11-12	13.570	14.020	13.470	13.755	13.755	3,768

← NewerPage 4 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.