Dark

DXC
DXC Technology Company
stock NYSE

At Close

May 23, 2025 3:59:56 PM EDT

14.76USD-2.736%(-0.41)1,431,005

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 8:31:30 AM EDT

15.49USD+2.109%(+0.32)406

After-hours

May 23, 2025 4:00:30 PM EDT

14.75USD0.000%(0.00)3,567

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	14.770	15.0600	14.720000	14.75	-2.769%	1,431,005	0.000%
2025-05-22	14.680	15.3200	14.680000	15.17	+2.778%	2,170,189	-2.769%
2025-05-21	15.170	15.4200	14.720000	14.76	-3.403%	1,708,146	-0.068%
2025-05-20	15.340	15.4600	15.095000	15.28	-0.065%	1,986,749	-3.469%
2025-05-19	15.260	15.5300	15.080000	15.29	+0.131%	2,151,223	-3.532%
2025-05-16	16.010	16.0100	15.200000	15.27	-4.682%	2,859,589	-3.405%
2025-05-15	13.880	16.1054	13.880000	16.02	-3.261%	4,164,597	-7.928%
2025-05-14	16.910	17.0700	16.170000	16.56	-2.243%	3,184,426	-10.930%
2025-05-13	16.770	17.1400	16.685000	16.94	+1.014%	1,376,615	-12.928%
2025-05-12	17.000	17.2600	16.570000	16.77	+3.200%	1,477,628	-12.045%
2025-05-09	16.000	16.2800	15.825000	16.25	+2.459%	1,251,765	-9.231%
2025-05-08	15.660	16.1800	15.640000	15.86	+2.587%	994,797	-6.999%
2025-05-07	15.700	15.8100	15.190000	15.46	-0.322%	724,062	-4.592%
2025-05-06	15.680	15.9600	15.480000	15.51	-2.330%	1,085,605	-4.900%
2025-05-05	15.870	16.1900	15.730000	15.88	-1.182%	790,859	-7.116%
2025-05-02	16.000	16.3000	15.900000	16.07	+2.422%	815,859	-8.214%
2025-05-01	15.720	15.9900	15.595000	15.69	+1.095%	1,044,460	-5.991%
2025-04-30	15.380	15.5400	15.019900	15.52	-1.335%	1,099,797	-4.961%
2025-04-29	15.640	15.8500	15.545968	15.73	+0.511%	749,719	-6.230%
2025-04-28	15.390	15.8500	15.390000	15.65	+2.288%	1,437,725	-5.751%
2025-04-25	15.290	15.3900	15.060000	15.30	-0.391%	813,558	-3.595%
2025-04-24	15.030	15.4100	15.010100	15.36	+1.319%	1,051,952	-3.971%
2025-04-23	15.100	15.5000	15.000000	15.16	+4.336%	1,536,424	-2.704%
2025-04-22	14.240	14.6300	14.130000	14.53	+3.564%	1,247,746	+1.514%
2025-04-21	14.230	14.3688	13.720000	14.03	-2.298%	1,895,034	+5.132%
2025-04-17	14.570	14.7600	14.325000	14.36	-1.913%	1,230,711	+2.716%
2025-04-16	14.760	14.8200	14.320000	14.64	-1.215%	1,157,696	+0.751%
2025-04-15	14.680	15.1500	14.590000	14.82	+0.748%	1,375,209	-0.472%
2025-04-14	14.790	15.0200	14.330000	14.71	+1.799%	1,363,548	+0.272%
2025-04-11	14.150	14.4700	13.710000	14.45	+1.404%	1,541,644	+2.076%
2025-04-10	15.090	15.2400	14.020000	14.25	-8.419%	1,996,323	+3.509%
2025-04-09	13.760	15.5700	13.440000	15.56	+10.355%	3,533,901	-5.206%
2025-04-08	15.060	15.2900	13.850000	14.10	-3.754%	2,703,514	+4.610%
2025-04-07	14.200	15.0400	13.750000	14.65	-1.347%	2,525,266	+0.683%
2025-04-04	15.720	15.9100	14.710000	14.85	-9.506%	2,629,101	-0.673%
2025-04-03	16.880	17.2800	16.345000	16.41	-6.920%	1,504,766	-10.116%
2025-04-02	17.180	17.6800	17.060000	17.63	+1.672%	1,101,078	-16.336%
2025-04-01	16.910	17.4500	16.910000	17.34	+1.701%	1,176,939	-14.937%
2025-03-31	16.800	17.2300	16.510000	17.05	-0.176%	1,082,492	-13.490%
2025-03-28	17.250	17.3500	16.855000	17.08	-1.783%	1,533,842	-13.642%
2025-03-27	17.480	17.5000	17.190000	17.39	-0.685%	2,009,218	-15.181%
2025-03-26	17.210	17.5650	17.210000	17.51	+2.458%	1,317,277	-15.762%
2025-03-25	17.050	17.5400	16.950000	17.09	+0.648%	2,044,753	-13.692%
2025-03-24	17.030	17.2400	16.665000	16.98	+3.348%	3,475,164	-13.133%
2025-03-21	16.970	17.0900	16.190000	16.43	-4.198%	27,325,130	-10.225%
2025-03-20	17.090	17.5050	16.730000	17.15	-2.390%	1,534,145	-13.994%
2025-03-19	17.400	17.6700	17.240000	17.57	+1.268%	1,274,422	-16.050%
2025-03-18	17.370	17.5300	17.160000	17.35	-0.173%	1,443,780	-14.986%
2025-03-17	17.470	17.8600	17.360000	17.38	+0.579%	1,166,017	-15.132%
2025-03-14	16.910	17.3650	16.910000	17.28	+2.552%	1,393,692	-14.641%
2025-03-13	17.000	17.1600	16.505000	16.85	-1.289%	1,639,121	-12.463%
2025-03-12	17.630	17.6300	16.710000	17.07	-2.568%	1,772,176	-13.591%
2025-03-11	17.740	17.9700	17.470000	17.52	-1.296%	1,277,229	-15.811%
2025-03-10	18.320	18.3450	17.530000	17.75	-4.672%	1,184,192	-16.901%
2025-03-07	17.770	18.9000	17.725000	18.62	+3.733%	1,215,067	-20.784%
2025-03-06	18.100	18.2500	17.830000	17.95	-1.482%	751,675	-17.827%
2025-03-05	18.030	18.3300	17.825000	18.22	+1.278%	1,142,194	-19.045%
2025-03-04	17.860	18.3800	17.760000	17.99	-0.608%	1,238,837	-18.010%
2025-03-03	18.420	18.6250	18.015000	18.10	-1.470%	1,106,265	-18.508%
2025-02-28	18.120	18.4800	18.040000	18.37	+0.437%	1,335,293	-19.706%
2025-02-27	18.500	18.6800	18.195000	18.29	-1.508%	1,095,273	-19.355%
2025-02-26	18.470	18.7350	18.225000	18.57	+0.108%	1,243,777	-20.571%
2025-02-25	19.120	19.2600	18.520000	18.55	-3.936%	1,286,236	-20.485%
2025-02-24	19.630	19.6300	19.045000	19.31	-1.278%	1,001,891	-23.615%
2025-02-21	20.210	20.2900	19.480000	19.56	-3.024%	843,262	-24.591%
2025-02-20	20.200	20.4700	19.740000	20.17	-0.640%	878,801	-26.872%
2025-02-19	21.280	21.2800	20.300000	20.30	-4.784%	838,331	-27.340%
2025-02-18	20.350	21.3500	20.290000	21.32	+4.664%	1,012,905	-30.816%
2025-02-14	20.570	20.7200	20.210000	20.37	-1.020%	571,700	-27.590%
2025-02-13	19.990	20.6300	19.890000	20.58	+2.592%	726,752	-28.328%
2025-02-12	19.800	20.1900	19.760000	20.06	-0.100%	796,238	-26.471%
2025-02-11	20.160	20.5450	19.690000	20.08	-0.741%	1,323,455	-26.544%
2025-02-10	20.980	21.1500	20.220000	20.23	-3.067%	1,183,595	-27.088%
2025-02-07	22.360	22.4000	20.765000	20.87	-6.622%	1,462,555	-29.324%
2025-02-06	22.290	22.7800	22.010000	22.35	+1.085%	1,361,527	-34.004%
2025-02-05	23.280	23.7500	22.010000	22.11	-2.211%	2,867,592	-33.288%
2025-02-04	21.880	22.8900	21.500000	22.61	+2.726%	2,221,926	-34.763%
2025-02-03	21.270	22.1700	21.110000	22.01	+1.335%	2,130,101	-32.985%
2025-01-31	21.530	21.9400	21.340000	21.72	+0.836%	1,007,660	-32.090%
2025-01-30	21.700	21.8000	21.270000	21.54	0.000%	740,633	-31.523%
2025-01-29	21.470	21.7200	21.330000	21.54	+0.513%	811,333	-31.523%
2025-01-28	21.420	21.7300	21.140100	21.43	+0.469%	584,181	-31.171%
2025-01-27	21.010	21.6600	20.840000	21.33	+1.138%	771,004	-30.849%
2025-01-24	21.180	21.2300	20.920000	21.09	-0.331%	589,203	-30.062%
2025-01-23	20.690	21.1900	20.690000	21.16	+2.222%	662,769	-30.293%
2025-01-22	20.850	20.9100	20.520000	20.70	-0.815%	1,118,245	-28.744%
2025-01-21	20.510	21.0550	20.490000	20.87	+1.904%	523,270	-29.324%
2025-01-17	20.870	20.8700	20.410000	20.48	-0.727%	386,135	-27.979%
2025-01-16	20.810	21.0100	20.470000	20.63	-0.770%	936,738	-28.502%
2025-01-15	20.260	20.8800	19.920000	20.79	+4.525%	879,213	-29.052%
2025-01-14	19.980	20.1400	19.725000	19.89	+0.658%	733,899	-25.842%
2025-01-13	19.270	19.7850	19.135100	19.76	+1.489%	1,056,342	-25.354%
2025-01-10	20.320	20.4400	19.460000	19.47	-5.117%	1,019,140	-24.242%
2025-01-08	20.200	20.5300	20.050000	20.52	+0.984%	777,644	-28.119%
2025-01-07	20.240	20.6700	20.210000	20.32	+0.644%	735,912	-27.411%
2025-01-06	20.000	20.5364	19.870000	20.19	+1.610%	1,002,714	-26.944%
2025-01-03	19.880	19.9850	19.390000	19.87	+0.608%	739,719	-25.767%
2025-01-02	20.220	20.3150	19.570000	19.75	-1.151%	1,206,160	-25.316%
2024-12-31	20.110	20.3000	19.850000	19.98	-0.250%	604,258	-26.176%
2024-12-30	20.020	20.1300	19.590000	20.03	-0.842%	752,384	-26.360%
2024-12-27	20.270	20.5000	20.000000	20.20	-0.835%	613,148	-26.980%
2024-12-26	20.270	20.6200	20.170000	20.37	-0.634%	808,942	-27.590%
2024-12-24	20.860	20.8850	20.430000	20.50	-2.101%	301,403	-28.049%
2024-12-23	20.530	20.9800	20.210000	20.94	+1.650%	913,612	-29.561%
2024-12-20	21.390	21.5950	20.360000	20.60	-4.141%	3,852,261	-28.398%
2024-12-19	21.110	21.8400	21.110000	21.49	+3.169%	1,031,408	-31.363%
2024-12-18	21.390	21.7100	20.640000	20.83	-2.207%	817,155	-29.189%
2024-12-17	21.370	21.6000	21.180000	21.30	-0.792%	789,097	-30.751%
2024-12-16	21.280	21.6100	21.130000	21.47	+0.047%	638,115	-31.299%
2024-12-13	21.700	21.8100	21.260000	21.46	-1.197%	1,265,565	-31.267%
2024-12-12	21.410	22.0200	21.240100	21.72	+0.742%	891,589	-32.090%
2024-12-11	21.960	22.0600	21.230000	21.56	-1.327%	776,468	-31.586%
2024-12-10	22.180	22.1800	21.610000	21.85	-1.930%	645,547	-32.494%
2024-12-09	22.340	22.9000	22.150000	22.28	+0.406%	817,872	-33.797%
2024-12-06	22.180	22.3300	21.930000	22.19	+0.818%	690,225	-33.529%
2024-12-05	22.590	22.6499	21.945700	22.01	-2.178%	560,223	-32.985%
2024-12-04	22.400	22.5600	22.180000	22.50	+1.534%	542,656	-34.444%
2024-12-03	22.500	22.5000	21.970000	22.16	-1.555%	538,255	-33.439%
2024-12-02	22.400	22.7200	22.230100	22.51	+0.044%	841,645	-34.474%
2024-11-29	22.430	22.6300	22.235000	22.50	+0.536%	477,091	-34.444%
2024-11-27	22.550	22.8500	22.315000	22.38	-0.666%	675,392	-34.093%
2024-11-26	22.600	22.7750	22.400000	22.53	-0.310%	812,483	-34.532%
2024-11-25	22.680	23.0300	22.430000	22.60	+1.345%	1,904,143	-34.735%
2024-11-22	21.960	22.5450	21.850000	22.30	+2.200%	1,039,790	-33.857%
2024-11-21	21.360	21.8950	21.014300	21.82	+3.070%	805,845	-32.401%
2024-11-20	19.580	21.2400	19.528900	21.17	+8.065%	1,598,042	-30.326%
2024-11-19	19.310	19.6000	19.150000	19.59	-0.508%	1,110,636	-24.706%
2024-11-18	20.700	20.8350	19.610000	19.69	-5.382%	1,292,615	-25.089%
2024-11-15	21.460	21.8100	20.750000	20.81	-4.013%	812,309	-29.121%
2024-11-14	22.440	22.4400	21.680000	21.68	-3.257%	1,430,004	-31.965%
2024-11-13	22.820	22.8900	22.390000	22.41	-1.840%	1,091,978	-34.181%
2024-11-12	22.820	23.1800	22.590000	22.83	+0.264%	2,155,192	-35.392%
2024-11-11	22.370	23.0450	22.093800	22.77	+5.125%	1,700,424	-35.222%
2024-11-08	23.710	24.8300	21.530000	21.66	-4.074%	5,843,015	-31.902%
2024-11-07	21.440	22.6000	21.250000	22.58	+5.366%	2,022,486	-34.677%
2024-11-06	21.170	21.9800	21.020000	21.43	+3.178%	872,894	-31.171%
2024-11-05	20.420	20.8600	20.290000	20.77	+1.317%	833,470	-28.984%
2024-11-04	19.950	20.5200	19.920000	20.50	+2.398%	736,173	-28.049%
2024-11-01	19.950	20.3300	19.770000	20.02	+0.806%	963,603	-26.324%
2024-10-31	20.800	20.9900	19.850000	19.86	-4.427%	950,572	-25.730%
2024-10-30	20.850	21.2400	20.712800	20.78	-0.669%	573,993	-29.018%
2024-10-29	20.190	21.0800	20.155000	20.92	+3.207%	961,967	-29.493%
2024-10-28	19.950	20.3900	19.950000	20.27	+2.013%	742,523	-27.232%
2024-10-25	20.000	20.1200	19.660000	19.87	-0.351%	719,553	-25.767%
2024-10-24	20.080	20.1800	19.930000	19.94	-0.648%	617,231	-26.028%
2024-10-23	20.380	20.5500	19.870000	20.07	-1.906%	551,077	-26.507%
2024-10-22	20.620	20.7700	20.425000	20.46	-1.207%	668,673	-27.908%
2024-10-21	20.990	21.2250	20.650000	20.71	-1.615%	792,740	-28.778%
2024-10-18	21.350	21.3500	21.040000	21.05	-0.988%	1,122,375	-29.929%
2024-10-17	20.860	21.3500	20.630000	21.26	+1.238%	690,052	-30.621%
2024-10-16	20.510	21.0900	20.485000	21.00	+3.093%	960,596	-29.762%
2024-10-15	20.250	20.7700	20.230100	20.37	+1.293%	1,897,555	-27.590%
2024-10-14	20.040	20.3000	19.830000	20.11	+0.450%	962,797	-26.653%
2024-10-11	19.980	20.3150	19.890000	20.02	+0.552%	1,577,504	-26.324%
2024-10-10	20.150	20.1800	19.720000	19.91	-1.728%	1,249,606	-25.917%
2024-10-09	20.520	20.5800	20.160000	20.26	-1.026%	629,149	-27.196%
2024-10-08	20.610	20.8800	20.280600	20.47	-0.292%	907,909	-27.943%
2024-10-07	20.760	20.8050	20.520000	20.53	-1.488%	922,399	-28.154%
2024-10-04	21.050	21.1900	20.700000	20.84	+0.192%	429,023	-29.223%
2024-10-03	20.090	20.9400	20.063100	20.80	+3.021%	881,603	-29.087%
2024-10-02	20.110	20.4550	20.045000	20.19	+0.598%	912,416	-26.944%
2024-10-01	20.650	20.7200	19.880000	20.07	-3.277%	1,061,008	-26.507%
2024-09-30	20.630	20.7500	20.395000	20.75	+0.145%	1,213,658	-28.916%
2024-09-27	20.460	20.7400	20.300000	20.72	+2.019%	1,200,920	-28.813%
2024-09-26	20.080	20.4800	20.025000	20.31	+2.214%	1,234,253	-27.376%
2024-09-25	20.210	20.2450	19.680000	19.87	-1.780%	1,654,432	-25.767%
2024-09-24	21.020	21.1150	20.230000	20.23	-3.575%	849,914	-27.088%
2024-09-23	21.500	21.5000	20.840000	20.98	-1.687%	1,360,458	-29.695%
2024-09-20	21.270	21.6100	20.980000	21.34	+1.330%	6,623,415	-30.881%
2024-09-19	21.360	21.3700	20.850000	21.06	+0.143%	2,497,990	-29.962%
2024-09-18	21.410	21.5450	20.950000	21.03	-1.958%	832,629	-29.862%
2024-09-17	21.590	21.7000	21.230000	21.45	+0.047%	1,474,858	-31.235%
2024-09-16	21.290	21.4400	21.100000	21.44	+0.942%	741,741	-31.203%
2024-09-13	20.990	21.4050	20.990000	21.24	+2.312%	599,613	-30.556%
2024-09-12	20.800	20.9200	20.580000	20.76	-0.192%	708,442	-28.950%
2024-09-11	20.550	20.8200	20.290000	20.80	+0.532%	819,305	-29.087%
2024-09-10	20.650	20.7800	20.475000	20.69	+0.339%	819,332	-28.710%
2024-09-09	20.660	20.9100	20.420000	20.62	-0.961%	861,443	-28.468%
2024-09-06	21.230	21.6700	20.785000	20.82	-1.420%	1,623,138	-29.155%
2024-09-05	20.840	21.3300	20.620000	21.12	+1.198%	1,063,563	-30.161%
2024-09-04	20.410	20.9200	20.345000	20.87	+2.404%	685,356	-29.324%
2024-09-03	20.420	20.6700	20.215000	20.38	-1.403%	854,998	-27.625%
2024-08-30	20.820	20.9400	20.440000	20.67	-0.241%	1,805,328	-28.641%
2024-08-29	21.000	21.1400	20.660000	20.72	-0.909%	713,624	-28.813%
2024-08-28	20.430	20.9900	20.390000	20.91	+1.603%	811,750	-29.460%
2024-08-27	20.250	20.6200	20.232300	20.58	+1.579%	534,090	-28.328%
2024-08-26	20.180	20.6550	20.160000	20.26	+0.746%	580,246	-27.196%
2024-08-23	20.240	20.4100	20.020000	20.11	-0.248%	564,381	-26.653%
2024-08-22	20.230	20.3300	20.020000	20.16	-0.346%	790,789	-26.835%
2024-08-21	19.750	20.2400	19.750000	20.23	+2.690%	816,974	-27.088%
2024-08-20	19.700	19.8900	19.510000	19.70	-0.605%	714,379	-25.127%
2024-08-19	19.310	19.9800	19.310000	19.82	+2.801%	749,335	-25.580%
2024-08-16	19.530	19.6000	19.161000	19.28	-1.783%	1,134,541	-23.496%
2024-08-15	19.570	19.9700	19.470000	19.63	+1.447%	1,672,076	-24.860%
2024-08-14	19.670	19.8600	19.280000	19.35	-1.023%	1,423,738	-23.773%
2024-08-13	19.410	19.7500	19.170000	19.55	+2.035%	4,048,459	-24.552%
2024-08-12	19.500	19.7400	19.120000	19.16	-2.444%	1,532,744	-23.017%
2024-08-09	20.630	20.9900	19.260000	19.64	+7.147%	2,542,893	-24.898%
2024-08-08	17.840	18.3600	17.840000	18.33	+2.231%	1,000,259	-19.531%
2024-08-07	18.590	18.6400	17.880000	17.93	-1.968%	2,092,001	-17.736%
2024-08-06	18.350	18.7900	18.200000	18.29	+0.055%	866,996	-19.355%
2024-08-05	18.410	18.7200	18.010000	18.28	-6.448%	1,146,835	-19.311%
2024-08-02	19.610	19.8300	18.920000	19.54	-1.760%	1,554,221	-24.514%
2024-08-01	20.310	20.4800	19.780000	19.89	-2.212%	908,818	-25.842%
2024-07-31	20.500	20.7500	20.325000	20.34	-0.343%	1,265,657	-27.483%
2024-07-30	20.100	20.4900	20.090000	20.41	+1.341%	1,065,661	-27.732%
2024-07-29	20.120	20.1600	19.710000	20.14	+0.399%	1,602,357	-26.763%
2024-07-26	20.010	20.1500	19.760000	20.06	+1.467%	807,202	-26.471%
2024-07-25	19.490	20.1400	19.381800	19.77	+1.541%	674,619	-25.392%
2024-07-24	19.700	19.9900	19.460000	19.47	-1.468%	775,629	-24.242%
2024-07-23	19.230	19.8000	19.180000	19.76	+2.703%	842,004	-25.354%
2024-07-22	19.750	19.7500	19.010000	19.24	-2.186%	1,438,532	-23.337%
2024-07-19	19.630	19.7800	19.210000	19.67	-0.455%	920,677	-25.013%
2024-07-18	19.780	20.3000	19.690000	19.76	-0.051%	1,505,678	-25.354%
2024-07-17	19.350	20.0600	19.350000	19.77	+1.125%	1,453,257	-25.392%
2024-07-16	19.440	19.6900	19.050000	19.55	+1.400%	928,381	-24.552%
2024-07-15	19.670	19.7600	19.275000	19.28	-1.683%	954,914	-23.496%
2024-07-12	19.570	19.8050	19.340000	19.61	+0.823%	1,619,120	-24.783%
2024-07-11	18.870	19.4650	18.780000	19.45	+4.011%	1,266,030	-24.165%
2024-07-10	18.480	18.7350	18.230000	18.70	+1.520%	772,712	-21.123%
2024-07-09	18.640	18.6400	18.060000	18.42	-1.760%	1,343,685	-19.924%
2024-07-08	18.540	18.8900	18.454500	18.75	+2.013%	870,233	-21.333%
2024-07-05	18.040	18.5100	17.940000	18.38	+0.989%	1,892,663	-19.750%
2024-07-03	18.280	18.4150	18.080000	18.20	-0.329%	558,189	-18.956%
2024-07-02	18.690	18.7800	18.130000	18.26	-1.933%	1,146,123	-19.222%
2024-07-01	19.090	19.2900	18.600000	18.62	-2.462%	1,451,874	-20.784%
2024-06-28	18.860	19.1450	18.700000	19.09	+1.327%	3,461,620	-22.734%
2024-06-27	18.690	18.8500	18.600000	18.84	+0.749%	1,224,411	-21.709%
2024-06-26	18.380	18.7650	18.310000	18.70	+0.538%	2,141,365	-21.123%
2024-06-25	18.610	18.7150	18.415000	18.60	+0.054%	1,171,466	-20.699%
2024-06-24	18.540	18.9750	18.480000	18.59	-0.800%	2,929,194	-20.656%
2024-06-21	18.790	18.8000	18.379000	18.74	+1.793%	7,346,428	-21.291%
2024-06-20	18.330	18.7150	18.160000	18.41	+0.382%	1,532,477	-19.880%
2024-06-18	18.000	18.4700	17.970000	18.34	+2.173%	3,022,114	-19.575%
2024-06-17	17.690	18.1600	17.630000	17.95	+0.560%	3,127,360	-17.827%
2024-06-14	18.410	18.4100	17.840000	17.85	-4.596%	2,427,113	-17.367%
2024-06-13	18.900	19.1600	18.490000	18.71	-1.058%	2,580,286	-21.165%
2024-06-12	18.390	19.6850	18.390000	18.91	+3.108%	4,768,436	-21.999%
2024-06-11	18.875	19.0200	17.910000	18.34	-0.596%	13,244,165	-19.575%
2024-06-10	16.400	19.4600	16.350000	18.45	+11.480%	12,954,549	-20.054%
2024-06-07	15.750	16.6400	15.610000	16.55	+4.351%	4,738,504	-10.876%
2024-06-06	15.360	15.8900	15.290000	15.86	+2.654%	2,175,564	-6.999%
2024-06-05	15.550	15.6800	15.285000	15.45	-0.065%	2,099,829	-4.531%
2024-06-04	15.640	15.7000	15.270000	15.46	-1.716%	2,858,880	-4.592%
2024-06-03	15.740	15.7650	15.410000	15.73	+1.158%	3,052,943	-6.230%
2024-05-31	15.240	15.6800	15.165000	15.55	+2.708%	3,555,177	-5.145%
2024-05-30	15.020	15.2050	14.785000	15.14	+0.331%	2,639,909	-2.576%
2024-05-29	14.900	15.2150	14.850000	15.09	-0.462%	4,316,137	-2.253%
2024-05-28	15.540	15.6300	15.160000	15.16	-3.007%	3,005,484	-2.704%
2024-05-24	15.950	16.0000	15.410000	15.63	-1.945%	2,355,440	-5.630%
2024-05-23	16.570	16.5800	15.835000	15.94	-2.864%	2,213,563	-7.465%
2024-05-22	15.820	16.5000	15.781700	16.41	+3.143%	3,123,847	-10.116%
2024-05-21	15.990	16.0600	15.445000	15.91	-1.851%	3,829,236	-7.291%
2024-05-20	16.530	16.5300	15.910000	16.21	-1.877%	5,165,521	-9.007%
2024-05-17	15.870	16.9000	15.703000	16.52	-16.901%	13,471,354	-10.714%
2024-05-16	19.740	20.1950	19.740000	19.88	+0.760%	3,764,928	-25.805%
2024-05-15	20.000	20.0450	19.470000	19.73	-0.354%	3,404,831	-25.241%
2024-05-14	19.790	19.8800	19.630000	19.80	+1.382%	1,460,562	-25.505%
2024-05-13	19.560	19.9050	19.470000	19.53	+0.618%	1,322,874	-24.475%
2024-05-10	19.720	19.8000	19.360000	19.41	-1.070%	1,545,213	-24.008%
2024-05-09	19.780	19.8650	19.345000	19.62	-1.407%	1,364,967	-24.822%
2024-05-08	19.550	19.9750	19.500000	19.90	+1.015%	1,219,339	-25.879%
2024-05-07	19.860	20.0000	19.575000	19.70	-0.051%	1,296,056	-25.127%
2024-05-06	19.440	19.8850	19.280000	19.71	+2.871%	1,562,473	-25.165%
2024-05-03	19.330	19.4700	18.950000	19.16	+1.376%	1,487,481	-23.017%
2024-05-02	19.270	19.3450	18.725000	18.90	-0.526%	1,777,410	-21.958%
2024-05-01	19.500	19.6700	18.990000	19.00	-2.514%	1,447,794	-22.368%
2024-04-30	20.070	20.0900	19.480000	19.49	-3.895%	2,210,154	-24.320%
2024-04-29	20.220	20.5000	20.165000	20.28	+0.996%	1,040,810	-27.268%
2024-04-26	20.430	20.5800	19.940000	20.08	-1.424%	1,319,830	-26.544%
2024-04-25	20.720	20.7800	20.260000	20.37	-3.138%	1,236,680	-27.590%
2024-04-24	21.190	21.3300	20.980000	21.03	-0.614%	1,378,777	-29.862%
2024-04-23	20.470	21.2350	20.430000	21.16	+3.624%	1,517,157	-30.293%
2024-04-22	20.320	20.5550	20.110000	20.42	+1.390%	946,231	-27.767%
2024-04-19	19.570	20.2300	19.560100	20.14	+2.860%	1,172,262	-26.763%
2024-04-18	19.810	19.9200	19.545000	19.58	-1.061%	1,076,434	-24.668%
2024-04-17	19.980	20.2200	19.720000	19.79	-0.951%	1,404,189	-25.467%
2024-04-16	20.000	20.2300	19.910000	19.98	-0.646%	1,372,413	-26.176%
2024-04-15	20.370	20.5200	20.000000	20.11	-0.936%	1,658,954	-26.653%
2024-04-12	21.020	21.0700	20.150000	20.30	-4.290%	1,712,336	-27.340%
2024-04-11	21.280	21.3350	20.895000	21.21	+0.236%	2,014,495	-30.457%
2024-04-10	21.610	21.6100	21.070000	21.16	-4.210%	1,629,858	-30.293%
2024-04-09	20.990	22.1500	20.940000	22.09	+5.846%	2,762,970	-33.228%
2024-04-08	20.600	20.9950	20.600000	20.87	+2.004%	933,599	-29.324%
2024-04-05	20.860	20.8850	20.430000	20.46	-2.105%	1,300,700	-27.908%
2024-04-04	21.370	21.3700	20.830000	20.90	-1.088%	1,129,678	-29.426%
2024-04-03	20.960	21.2310	20.900000	21.13	+0.332%	1,761,179	-30.194%
2024-04-02	20.890	21.0650	20.785000	21.06	+0.143%	1,507,336	-29.962%
2024-04-01	21.190	21.2100	20.890000	21.03	-0.849%	1,769,565	-29.862%
2024-03-28	21.180	21.3900	21.080000	21.21	+0.712%	1,371,290	-30.457%
2024-03-27	20.810	21.1600	20.720000	21.06	+2.035%	1,607,651	-29.962%
2024-03-26	20.830	20.8850	20.610000	20.64	+0.097%	1,031,112	-28.537%
2024-03-25	20.500	20.8550	20.500000	20.62	+0.831%	1,421,401	-28.468%
2024-03-22	21.050	21.0800	20.315000	20.45	-2.712%	1,956,415	-27.873%
2024-03-21	21.180	21.2850	20.800000	21.02	-0.943%	2,338,092	-29.829%
2024-03-20	20.830	21.2200	20.620000	21.22	+1.726%	1,550,624	-30.490%
2024-03-19	20.500	20.8600	20.500000	20.86	+0.773%	1,883,094	-29.291%
2024-03-18	20.520	20.8400	20.260000	20.70	+0.291%	2,284,700	-28.744%
2024-03-15	20.370	20.7850	20.350000	20.64	+0.634%	10,280,494	-28.537%
2024-03-14	20.780	20.8200	20.305000	20.51	-1.109%	1,729,682	-28.084%
2024-03-13	21.080	21.2700	20.620000	20.74	-1.706%	3,296,790	-28.881%
2024-03-12	21.160	21.1700	20.835000	21.10	+0.476%	2,034,223	-30.095%
2024-03-11	20.750	21.2650	20.660500	21.00	+0.671%	2,139,029	-29.762%
2024-03-08	20.490	21.0600	20.490000	20.86	+2.105%	2,736,792	-29.291%
2024-03-07	20.510	20.6650	20.010000	20.43	+0.245%	2,668,026	-27.802%
2024-03-06	20.400	20.5500	20.140000	20.38	+0.891%	2,540,160	-27.625%
2024-03-05	20.480	20.6500	20.040000	20.20	-2.557%	3,209,284	-26.980%
2024-03-04	21.680	21.8200	20.710000	20.73	-4.426%	3,047,731	-28.847%
2024-03-01	21.880	21.9100	21.475000	21.69	-0.778%	2,562,951	-31.996%
2024-02-29	21.730	22.0000	21.670000	21.86	+1.344%	4,553,697	-32.525%
2024-02-28	21.710	21.8950	21.550000	21.57	-1.236%	1,458,933	-31.618%
2024-02-27	21.740	21.8750	21.485000	21.84	+1.158%	4,977,512	-32.463%
2024-02-26	21.110	21.7000	21.100000	21.59	+1.266%	5,729,057	-31.681%
2024-02-23	21.320	21.4700	21.170000	21.32	+0.377%	1,642,608	-30.816%
2024-02-22	20.580	21.2600	20.430000	21.24	+4.322%	2,793,577	-30.556%
2024-02-21	20.710	20.8900	20.210000	20.36	-2.303%	3,527,843	-27.554%
2024-02-20	21.360	21.4750	20.710000	20.84	-4.052%	3,223,436	-29.223%
2024-02-16	21.970	22.7000	21.700000	21.72	-2.030%	4,491,094	-32.090%
2024-02-15	21.690	22.2100	21.590000	22.17	+3.212%	2,364,932	-33.469%
2024-02-14	22.020	22.0300	21.450000	21.48	-1.287%	2,666,052	-31.331%
2024-02-13	21.860	22.2450	21.435000	21.76	-3.246%	3,410,787	-32.215%
2024-02-12	22.060	22.5650	22.060000	22.49	+1.719%	2,697,853	-34.415%
2024-02-09	22.040	22.5400	21.940000	22.11	+0.272%	3,472,557	-33.288%
2024-02-08	21.360	22.4550	21.155000	22.05	+3.182%	5,688,701	-33.107%
2024-02-07	21.300	21.6100	21.145000	21.37	+0.094%	2,010,070	-30.978%
2024-02-06	21.260	21.4000	21.140000	21.35	+0.518%	2,611,217	-30.913%
2024-02-05	21.610	21.8400	20.950000	21.24	-1.984%	2,708,243	-30.556%
2024-02-02	22.020	22.2700	20.290000	21.67	+0.092%	4,618,176	-31.934%
2024-02-01	21.910	22.0750	21.625000	21.65	-0.688%	4,330,329	-31.871%
2024-01-31	22.680	22.6900	21.760000	21.80	-4.134%	3,617,894	-32.339%
2024-01-30	23.090	23.2200	22.710000	22.74	-1.813%	2,224,801	-35.136%
2024-01-29	23.250	23.4000	23.090000	23.16	-0.301%	2,125,199	-36.313%
2024-01-26	23.320	23.5100	23.040000	23.23	+0.172%	3,787,211	-36.505%
2024-01-25	23.180	23.4450	23.100000	23.19	+1.889%	2,677,200	-36.395%
2024-01-24	22.640	23.2500	22.640000	22.76	-1.472%	2,663,887	-35.193%
2024-01-23	23.540	23.7200	23.060000	23.10	-0.816%	1,569,176	-36.147%
2024-01-22	23.240	23.4800	23.165000	23.29	+1.261%	1,907,094	-36.668%
2024-01-19	22.900	23.1100	22.800000	23.00	+0.833%	1,791,304	-35.870%
2024-01-18	22.460	22.8600	22.310000	22.81	+1.785%	2,275,478	-35.335%
2024-01-17	22.450	22.7300	22.250000	22.41	-5.002%	3,164,450	-34.181%
2024-01-16	23.830	24.0078	23.365000	23.59	-2.480%	1,645,706	-37.474%
2024-01-12	23.980	24.4750	23.870000	24.19	+1.938%	1,688,402	-39.024%
2024-01-11	23.300	23.7300	23.110000	23.73	+1.933%	1,513,102	-37.842%
2024-01-10	23.010	23.3350	22.910000	23.28	+0.736%	1,077,073	-36.641%
2024-01-09	22.960	23.2900	22.890000	23.11	-0.517%	1,879,286	-36.175%
2024-01-08	22.580	23.3100	22.520000	23.23	+3.107%	1,616,845	-36.505%
2024-01-05	22.280	22.9700	22.270000	22.53	+1.167%	2,497,262	-34.532%
2024-01-04	22.620	22.6800	22.260000	22.27	-0.978%	1,627,649	-33.767%
2024-01-03	22.500	22.7450	22.250000	22.49	-1.489%	1,718,360	-34.415%
2024-01-02	22.700	23.0600	22.645000	22.83	-0.175%	1,622,116	-35.392%
2023-12-29	22.960	23.1500	22.780000	22.87	-0.738%	1,433,379	-35.505%
2023-12-28	22.720	23.0650	22.720000	23.04	+0.832%	1,228,755	-35.981%
2023-12-27	22.970	23.0100	22.820000	22.85	-0.609%	1,322,957	-35.449%
2023-12-26	22.810	23.1450	22.780000	22.99	+0.745%	1,567,966	-35.842%
2023-12-22	22.600	23.1100	22.600000	22.82	+0.973%	2,146,000	-35.364%
2023-12-21	22.080	22.8400	22.080000	22.60	+2.774%	3,877,331	-34.735%
2023-12-20	24.630	24.6500	21.955000	21.99	-12.145%	6,083,510	-32.924%
2023-12-19	24.670	25.0908	24.561700	25.03	+1.831%	2,569,232	-41.071%
2023-12-18	24.690	24.8410	24.460000	24.58	-0.566%	2,155,518	-39.992%
2023-12-15	24.890	25.0500	24.465000	24.72	-1.001%	16,166,989	-40.332%
2023-12-14	24.420	25.1400	24.410000	24.97	+4.172%	3,945,265	-40.929%
2023-12-13	23.380	24.0750	23.240000	23.97	+2.261%	2,421,514	-38.465%
2023-12-12	23.610	23.7150	23.365000	23.44	-1.222%	2,637,643	-37.073%
2023-12-11	23.750	23.8900	23.680000	23.73	-0.126%	2,260,569	-37.842%
2023-12-08	23.680	23.9750	23.580000	23.76	+0.678%	1,844,291	-37.921%
2023-12-07	23.040	23.6900	23.040000	23.60	+0.683%	2,253,954	-37.500%
2023-12-06	23.660	23.9000	23.400000	23.44	-0.085%	1,558,917	-37.073%
2023-12-05	23.680	23.8700	23.400000	23.46	-1.676%	2,062,412	-37.127%
2023-12-04	23.360	24.0100	23.000000	23.86	+0.931%	2,282,309	-38.181%
2023-12-01	23.020	23.6600	23.020000	23.64	+2.205%	1,913,621	-37.606%

document.getElementById("dYJGPk").onerror = function(){this.style.display='none';}; .dark-mode .JxKTLY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxKTLY{ color: #333333; background-color: white; border: 2px solid #333333; }DXCDXC Technology Companystock NYSE

DXC
DXC Technology Company
stock NYSE