DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	13.411	13.575	13.411	13.575	13.575	1,751
2025-11-10	13.480	13.500	13.081	13.240	13.240	365
2025-11-07	13.660	13.680	13.061	13.061	13.061	2,346
2025-11-06	13.752	13.860	13.450	13.660	13.660	220
2025-11-05	14.050	14.150	13.795	13.940	13.940	2,876
2025-11-04	13.090	13.650	13.050	13.520	13.520	2,918
2025-11-03	13.902	14.140	13.225	13.285	13.285	3,315
2025-10-31	13.600	14.374	13.547	14.122	14.122	8,158
2025-10-30	13.290	13.290	12.960	13.129	13.129	1,565
2025-10-29	13.250	13.510	13.205	13.205	13.205	2,244
2025-10-28	13.210	13.530	13.210	13.380	13.380	1,297
2025-10-27	13.600	13.770	13.440	13.500	13.500	598
2025-10-24	13.500	13.640	13.500	13.601	13.601	3,241
2025-10-23	13.460	13.460	13.102	13.260	13.260	2,125
2025-10-22	13.410	13.445	13.220	13.249	13.249	4,716
2025-10-21	13.000	13.345	12.770	13.279	13.279	627
2025-10-20	12.850	13.240	12.650	12.959	12.959	1,489
2025-10-17	12.690	12.900	12.690	12.779	12.779	377
2025-10-16	13.052	13.052	12.648	12.798	12.798	853
2025-10-15	13.292	13.292	13.116	13.116	13.116	267
2025-10-14	13.030	13.341	13.000	13.341	13.341	851
2025-10-13	13.070	13.110	12.970	13.070	13.070	250
2025-10-10	13.640	13.640	12.885	12.885	12.885	2,147
2025-10-09	13.560	13.560	13.178	13.459	13.459	1,323
2025-10-08	13.410	13.540	13.351	13.439	13.439	5,854
2025-10-07	13.620	13.620	13.239	13.319	13.319	318
2025-10-06	13.980	13.980	13.630	13.779	13.779	383
2025-10-03	13.660	13.930	13.660	13.798	13.798	1,306
2025-10-02	13.840	13.990	13.705	13.769	13.769	1,772
2025-10-01	13.780	13.780	13.481	13.629	13.629	368
2025-09-30	13.660	13.760	13.490	13.490	13.490	3,044
2025-09-29	14.028	14.150	13.730	13.770	13.770	1,586
2025-09-26	13.310	13.960	13.253	13.960	13.960	2,825
2025-09-25	13.750	13.750	13.220	13.220	13.220	173
2025-09-24	13.750	14.030	13.720	13.840	13.840	1,501
2025-09-23	14.349	14.349	13.951	13.951	13.951	189
2025-09-22	13.770	14.241	13.690	14.240	14.240	2,573
2025-09-19	14.200	14.370	13.995	13.995	13.995	5,231
2025-09-18	14.130	14.274	14.080	14.080	14.080	206
2025-09-17	14.050	14.271	14.050	14.141	14.141	245
2025-09-16	14.005	14.119	13.932	14.119	14.119	97
2025-09-15	14.270	14.270	13.955	13.955	13.955	1,789
2025-09-12	14.430	14.535	14.180	14.180	14.180	161
2025-09-11	14.265	14.410	14.160	14.410	14.410	1,850
2025-09-10	14.480	14.480	14.180	14.239	14.239	92
2025-09-09	14.648	14.690	14.520	14.565	14.565	709
2025-09-08	14.910	14.910	14.510	14.610	14.610	602
2025-09-05	14.557	15.005	14.557	14.811	14.811	452
2025-09-04	14.400	14.550	14.190	14.539	14.539	305
2025-09-03	14.340	14.400	14.279	14.369	14.369	59
2025-09-02	14.150	14.409	14.140	14.195	14.195	413
2025-09-01	14.585	14.585	14.585	14.585	14.585	0
2025-08-29	14.380	14.591	14.380	14.585	14.585	970
2025-08-28	14.370	14.370	14.150	14.171	14.171	184
2025-08-27	14.200	14.425	14.170	14.425	14.425	326
2025-08-26	14.060	14.060	14.060	14.060	14.060	12
2025-08-25	14.248	14.250	14.092	14.135	14.135	479
2025-08-22	13.830	14.375	13.830	14.291	14.291	4,077
2025-08-21	13.600	13.750	13.600	13.675	13.675	69
2025-08-20	13.830	13.980	13.710	13.870	13.870	1,519

← NewerPage 5 of 20 · 1,163 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.