DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	14.980	15.059	14.650	15.059	15.059	2,400
2025-05-23	15.490	15.490	14.700	14.865	14.865	1,283
2025-05-22	14.680	14.932	14.590	14.932	14.932	2,624
2025-05-21	15.327	15.327	15.022	15.049	15.049	1,434
2025-05-20	15.410	15.441	15.152	15.441	15.441	432
2025-05-19	15.280	15.470	15.160	15.160	15.160	1,661
2025-05-16	16.010	16.010	15.268	15.269	15.269	1,385
2025-05-15	14.190	15.775	13.900	15.495	15.495	13,256
2025-05-14	16.810	17.070	16.389	16.389	16.389	3,686
2025-05-13	17.020	17.020	17.020	17.020	17.020	0
2025-05-12	17.000	17.020	16.605	17.020	17.020	924
2025-05-09	15.915	16.001	15.889	15.889	15.889	231
2025-05-08	15.800	16.030	15.790	15.990	15.990	481
2025-05-07	15.710	15.710	15.655	15.655	15.655	208
2025-05-06	15.620	15.819	15.580	15.580	15.580	940
2025-05-02	15.980	16.300	15.910	16.164	16.164	9
2025-05-01	15.720	15.758	15.690	15.690	15.690	54
2025-04-30	15.010	15.191	15.010	15.170	15.170	12
2025-04-29	15.640	15.690	15.625	15.625	15.625	8
2025-04-28	15.430	15.749	15.390	15.550	15.550	154
2025-04-25	15.290	15.350	15.105	15.190	15.190	257
2025-04-24	15.304	15.366	15.300	15.310	15.310	140
2025-04-23	15.100	15.484	15.100	15.330	15.330	201
2025-04-22	14.240	14.628	14.240	14.628	14.628	284
2025-04-17	14.500	14.730	14.420	14.530	14.530	174
2025-04-16	14.760	14.760	14.519	14.735	14.735	80
2025-04-15	14.920	14.920	14.680	14.710	14.710	157
2025-04-14	14.700	14.795	14.425	14.425	14.425	547
2025-04-11	14.150	14.365	13.720	14.365	14.365	203
2025-04-10	15.090	15.210	14.070	14.240	14.240	902
2025-04-09	13.650	14.585	13.440	14.580	14.580	753
2025-04-08	15.060	15.250	14.615	14.765	14.765	456
2025-04-07	14.200	14.653	13.970	14.532	14.532	1,132
2025-04-04	15.785	15.785	14.995	15.010	15.010	992
2025-04-03	16.940	16.940	16.401	16.576	16.576	918
2025-04-02	17.488	17.491	17.270	17.491	17.491	217
2025-04-01	17.130	17.355	17.130	17.350	17.350	104
2025-03-31	16.800	16.950	16.745	16.859	16.859	622
2025-03-28	17.210	17.210	16.940	16.988	16.988	27
2025-03-27	17.530	17.530	17.256	17.300	17.300	363
2025-03-26	17.369	17.459	17.369	17.459	17.459	306
2025-03-25	17.050	17.469	17.050	17.469	17.469	1,004
2025-03-24	16.709	16.961	16.709	16.961	16.961	39
2025-03-21	16.970	16.970	16.638	16.638	16.638	124
2025-03-20	17.205	17.270	17.205	17.221	17.221	100
2025-03-19	17.470	17.570	17.378	17.549	17.549	574
2025-03-18	17.339	17.360	17.220	17.330	17.330	4,043
2025-03-17	17.470	17.620	17.470	17.580	17.580	152
2025-03-14	17.046	17.280	17.046	17.280	17.280	69
2025-03-13	16.720	16.720	16.540	16.540	16.540	279
2025-03-12	17.345	17.345	16.920	17.150	17.150	303
2025-03-11	17.893	17.893	17.695	17.710	17.710	105
2025-03-10	18.320	18.510	17.630	17.630	17.630	1,317
2025-03-07	17.820	18.000	17.700	17.880	17.880	205
2025-03-06	17.987	18.168	17.950	18.168	18.168	441
2025-03-05	18.030	18.170	18.030	18.170	18.170	24
2025-03-04	17.864	18.135	17.864	18.135	18.135	819
2025-03-03	18.440	18.580	18.120	18.120	18.120	377
2025-02-28	18.255	18.459	18.229	18.229	18.229	80
2025-02-27	18.780	18.780	18.409	18.518	18.518	607

← NewerPage 7 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.