DXC Technology Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	21.960	22.424	21.850	22.250	22.250	1,126
2024-11-21	21.430	21.860	21.299	21.860	21.860	1,326
2024-11-20	19.890	20.325	19.820	20.325	20.325	934
2024-11-19	19.204	19.400	19.172	19.210	19.210	298
2024-11-18	20.340	20.830	19.870	19.910	19.910	812
2024-11-15	21.539	21.539	20.784	21.010	21.010	2,357
2024-11-14	21.610	22.369	21.470	21.797	21.797	285
2024-11-13	22.670	22.850	22.670	22.690	22.690	1,764
2024-11-12	22.840	23.078	22.601	22.601	22.601	1,294
2024-11-11	22.530	22.890	22.090	22.790	22.790	418
2024-11-08	23.360	24.740	22.836	23.266	23.266	12,189
2024-11-07	22.000	22.300	21.460	22.300	22.300	2,819
2024-11-06	21.380	21.616	21.380	21.560	21.560	1,429
2024-11-05	20.290	20.635	20.290	20.630	20.630	1,756
2024-11-04	19.950	20.350	19.950	20.208	20.208	66
2024-11-01	20.060	20.140	19.968	19.968	19.968	37
2024-10-31	20.890	20.890	20.262	20.262	20.262	142
2024-10-30	20.910	21.100	20.780	20.798	20.798	32
2024-10-29	20.190	21.000	20.190	20.730	20.730	4,572
2024-10-28	20.020	20.350	19.900	20.321	20.321	446
2024-10-25	20.000	20.130	19.760	19.760	19.760	1,192
2024-10-24	19.950	20.171	19.950	20.041	20.041	116
2024-10-23	20.350	20.416	20.290	20.290	20.290	809
2024-10-22	20.510	20.570	20.510	20.570	20.570	250
2024-10-21	20.990	21.195	20.660	20.660	20.660	418
2024-10-18	21.350	21.350	21.110	21.110	21.110	45
2024-10-17	20.720	21.092	20.720	21.020	21.020	169
2024-10-16	20.560	20.568	20.530	20.560	20.560	12
2024-10-15	19.990	20.705	19.990	20.470	20.470	984
2024-10-14	20.040	20.060	20.040	20.060	20.060	38
2024-10-10	20.170	20.170	19.827	19.827	19.827	209
2024-10-09	20.495	20.580	20.245	20.245	20.245	625
2024-10-08	20.432	20.870	20.320	20.778	20.778	3,454
2024-10-07	20.850	20.850	20.662	20.662	20.662	293
2024-10-04	21.180	21.180	20.790	20.791	20.791	620
2024-10-03	20.090	20.750	20.090	20.750	20.750	304
2024-10-02	20.240	20.240	19.900	20.159	20.159	2
2024-10-01	20.500	20.600	19.928	19.928	19.928	112
2024-09-30	20.550	20.640	20.490	20.640	20.640	87
2024-09-27	20.500	20.540	20.361	20.500	20.500	673
2024-09-26	20.330	20.431	20.330	20.382	20.382	621
2024-09-25	20.220	20.220	19.815	19.815	19.815	426
2024-09-24	21.020	21.020	20.310	20.310	20.310	48
2024-09-23	21.500	21.500	20.841	20.842	20.842	428
2024-09-20	21.240	21.480	21.060	21.060	21.060	34
2024-09-19	21.090	21.090	21.090	21.090	21.090	1
2024-09-18	21.280	21.480	21.072	21.130	21.130	366
2024-09-17	21.610	21.620	21.501	21.610	21.610	64
2024-09-16	21.300	21.390	21.138	21.268	21.268	1,736
2024-09-13	20.730	21.345	20.730	21.220	21.220	507
2024-09-12	20.594	20.770	20.593	20.770	20.770	210
2024-09-11	20.550	20.618	20.292	20.618	20.618	1,209
2024-09-10	20.650	20.731	20.460	20.700	20.700	57
2024-09-09	20.530	20.726	20.530	20.726	20.726	27
2024-09-06	21.230	21.610	21.064	21.064	21.064	172
2024-09-05	20.900	20.900	20.674	20.674	20.674	19
2024-09-04	20.552	20.552	20.552	20.552	20.552	11
2024-09-03	20.402	20.600	20.380	20.380	20.380	63
2024-08-30	20.920	20.920	20.588	20.588	20.588	42
2024-08-29	21.000	21.000	20.721	20.876	20.876	1,349

← NewerPage 9 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.