DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	13.998	14.109	13.920	13.981	13.981	469
2025-08-18	13.720	13.920	13.630	13.920	13.920	301
2025-08-15	13.950	13.970	13.808	13.808	13.808	954
2025-08-14	13.700	13.720	13.665	13.700	13.700	1,568
2025-08-13	13.350	13.845	13.350	13.841	13.841	1,708
2025-08-12	12.850	13.335	12.850	13.335	13.335	128
2025-08-11	13.170	13.530	13.039	13.039	13.039	736
2025-08-08	13.340	13.360	13.190	13.309	13.309	2,141
2025-08-07	13.440	13.440	13.249	13.330	13.330	1,933
2025-08-06	13.210	13.343	13.210	13.311	13.311	2,101
2025-08-05	13.390	13.412	12.980	13.300	13.300	1,505
2025-08-04	13.100	13.345	12.931	13.280	13.280	1,373
2025-08-01	13.920	13.920	12.305	12.725	12.725	12,483
2025-07-31	13.610	13.835	13.515	13.529	13.529	2,139
2025-07-30	14.170	14.170	13.940	13.940	13.940	1,325
2025-07-29	14.390	14.390	14.059	14.069	14.069	1,516
2025-07-28	14.350	14.480	14.299	14.299	14.299	413
2025-07-25	14.545	14.670	14.229	14.299	14.299	553
2025-07-24	14.670	14.680	14.420	14.508	14.508	1,088
2025-07-23	14.890	14.890	14.809	14.888	14.888	221
2025-07-22	14.500	14.749	14.360	14.728	14.728	3,118
2025-07-21	14.550	14.599	14.384	14.384	14.384	167
2025-07-18	14.640	14.640	14.470	14.495	14.495	620
2025-07-17	14.310	14.550	14.310	14.451	14.451	2,260
2025-07-16	14.299	14.360	14.275	14.275	14.275	28
2025-07-15	14.525	14.525	14.340	14.340	14.340	524
2025-07-14	14.300	14.425	14.200	14.390	14.390	2,366
2025-07-11	14.810	14.959	14.390	14.390	14.390	978
2025-07-10	15.700	15.834	15.335	15.441	15.441	1,236
2025-07-09	16.020	16.020	15.356	15.640	15.640	1,338
2025-07-08	15.900	16.330	15.734	16.198	16.198	222
2025-07-07	15.930	16.430	15.916	16.250	16.250	5,541
2025-07-04	16.320	16.320	16.320	16.320	16.320	0
2025-07-03	15.830	16.320	15.830	16.320	16.320	541
2025-07-02	15.830	15.980	15.750	15.820	15.820	1,648
2025-07-01	15.100	16.062	15.040	15.881	15.881	5,084
2025-06-30	15.047	15.310	15.047	15.290	15.290	907
2025-06-27	15.260	15.330	15.145	15.145	15.145	506
2025-06-26	15.090	15.281	15.060	15.281	15.281	327
2025-06-25	15.185	15.350	15.030	15.030	15.030	705
2025-06-24	14.860	15.189	14.665	15.128	15.128	2,215
2025-06-23	14.230	14.502	14.200	14.478	14.478	2,313
2025-06-20	14.610	14.768	14.251	14.251	14.251	1,529
2025-06-19	14.859	14.859	14.859	14.859	14.859	0
2025-06-18	15.540	15.540	14.859	14.859	14.859	598
2025-06-17	15.670	15.840	15.605	15.605	15.605	385
2025-06-16	15.750	15.996	15.490	15.818	15.818	545
2025-06-13	15.650	15.685	15.500	15.671	15.671	1,443
2025-06-12	15.730	15.918	15.730	15.881	15.881	188
2025-06-11	15.990	16.050	15.879	15.879	15.879	790
2025-06-10	15.760	15.930	15.722	15.796	15.796	2,518
2025-06-09	15.920	15.960	15.660	15.730	15.730	387
2025-06-06	15.678	15.840	15.550	15.748	15.748	1,460
2025-06-05	15.480	15.660	15.300	15.569	15.569	2,153
2025-06-04	15.160	15.531	15.070	15.529	15.529	996
2025-06-03	14.848	15.000	14.730	14.980	14.980	2,236
2025-06-02	15.150	15.180	14.710	14.768	14.768	3,556
2025-05-30	15.310	15.310	15.059	15.059	15.059	640
2025-05-29	15.110	15.445	15.081	15.431	15.431	556
2025-05-28	15.400	15.400	14.991	14.991	14.991	555

← NewerPage 6 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.