DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	18.510	18.640	18.388	18.490	18.490	65
2025-02-25	19.157	19.157	18.910	19.000	19.000	514
2025-02-24	19.630	19.630	19.062	19.450	19.450	175
2025-02-21	20.300	20.300	19.670	19.670	19.670	244
2025-02-20	20.410	20.460	19.860	19.868	19.868	285
2025-02-19	21.040	21.229	20.848	20.871	20.871	2,035
2025-02-18	20.350	20.692	20.240	20.692	20.692	97
2025-02-14	20.570	20.610	20.452	20.452	20.452	1,558
2025-02-13	19.930	20.540	19.930	20.470	20.470	1,668
2025-02-12	19.800	19.990	19.800	19.898	19.898	60
2025-02-11	20.600	20.600	19.936	19.936	19.936	248
2025-02-10	20.980	21.096	20.450	20.645	20.645	767
2025-02-07	22.360	22.360	21.622	21.622	21.622	185
2025-02-06	22.284	22.620	22.218	22.236	22.236	297
2025-02-05	23.280	23.673	22.160	22.925	22.925	1,575
2025-02-04	21.550	22.345	21.490	22.328	22.328	550
2025-02-03	21.270	21.935	21.190	21.935	21.935	55
2025-01-31	21.530	21.920	21.380	21.840	21.840	97
2025-01-30	21.700	21.700	21.510	21.530	21.530	139
2025-01-29	21.338	21.580	21.338	21.471	21.471	62
2025-01-28	21.320	21.612	21.190	21.612	21.612	154
2025-01-27	20.985	21.532	20.830	21.265	21.265	1,095
2025-01-24	21.197	21.220	21.000	21.121	21.121	340
2025-01-23	21.075	21.075	20.870	20.870	20.870	61
2025-01-22	20.850	20.860	20.572	20.572	20.572	95
2025-01-21	20.510	20.980	20.440	20.895	20.895	110
2025-01-17	20.980	20.980	20.460	20.535	20.535	422
2025-01-16	20.810	20.945	20.490	20.920	20.920	24
2025-01-15	19.952	20.558	19.941	20.558	20.558	456
2025-01-14	19.950	20.126	19.950	20.010	20.010	16
2025-01-13	19.375	19.460	19.259	19.360	19.360	942
2025-01-10	20.320	20.320	19.880	19.945	19.945	822
2025-01-08	20.200	20.235	20.085	20.235	20.235	521
2025-01-07	20.460	20.460	20.280	20.309	20.309	1,189
2025-01-06	20.000	20.250	19.895	20.250	20.250	109
2025-01-03	19.780	19.780	19.455	19.690	19.690	62
2025-01-02	20.220	20.390	19.725	19.725	19.725	453
2024-12-31	20.205	20.300	20.205	20.300	20.300	100
2024-12-30	19.990	19.990	19.588	19.700	19.700	27
2024-12-27	20.110	20.470	20.070	20.070	20.070	3
2024-12-23	20.530	20.910	20.530	20.910	20.910	42
2024-12-20	21.462	21.462	21.181	21.339	21.339	44
2024-12-19	21.000	21.650	21.000	21.490	21.490	1,003
2024-12-17	21.430	21.575	21.170	21.300	21.300	295
2024-12-16	21.230	21.530	21.230	21.415	21.415	400
2024-12-13	21.900	21.900	21.517	21.550	21.550	144
2024-12-12	21.230	21.541	21.230	21.541	21.541	662
2024-12-11	22.170	22.170	21.280	21.468	21.468	408
2024-12-10	21.975	22.189	21.810	21.848	21.848	1,874
2024-12-09	22.280	22.888	22.280	22.652	22.652	3,239
2024-12-06	22.190	22.284	22.010	22.087	22.087	1,046
2024-12-05	22.590	22.590	22.060	22.062	22.062	3,801
2024-12-04	22.400	22.520	22.080	22.270	22.270	1,203
2024-12-03	22.500	22.500	22.045	22.045	22.045	205
2024-12-02	22.230	22.670	22.230	22.640	22.640	2,251
2024-11-29	22.430	22.630	22.330	22.438	22.438	349
2024-11-27	22.676	22.708	22.474	22.540	22.540	1,022
2024-11-26	22.582	22.733	22.431	22.628	22.628	1,280
2024-11-25	23.000	23.000	22.590	22.590	22.590	1,232
2024-11-22	21.960	22.424	21.850	22.250	22.250	1,126

← NewerPage 8 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.