Dark

DXC
DXC Technology Company
stock NYSE

At Close

Sep 18, 2025 3:59:56 PM EDT

14.29USD+2.144%(+0.30)1,581,843

14.15Bid 14.50Ask 0.35Spread

Pre-market

Sep 18, 2025 9:19:30 AM EDT

14.11USD+0.858%(+0.12)400

After-hours

Sep 18, 2025 4:00:30 PM EDT

14.27USD-0.140%(-0.02)9,411

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	14.1600	14.3400	14.060000	14.2900	+2.144%	1,581,843	0.000%
2025-09-17	14.0500	14.4650	13.935000	13.9900	-0.569%	1,663,790	+2.144%
2025-09-16	13.9500	14.1550	13.880000	14.0700	+1.150%	1,971,700	+1.564%
2025-09-15	14.2000	14.2800	13.840000	13.9100	-0.785%	1,310,332	+2.732%
2025-09-12	14.4300	14.5400	14.020000	14.0200	-3.643%	1,657,137	+1.926%
2025-09-11	14.2500	14.5700	14.170000	14.5500	+2.321%	1,826,811	-1.787%
2025-09-10	14.4100	14.4900	14.095000	14.2200	-1.455%	1,941,197	+0.492%
2025-09-09	14.6400	14.7300	14.405000	14.4300	-1.502%	1,593,682	-0.970%
2025-09-08	14.7400	14.7400	14.360000	14.6500	-0.947%	1,892,101	-2.457%
2025-09-05	14.5800	15.0389	14.480000	14.7900	+2.000%	1,787,203	-3.381%
2025-09-04	14.4000	14.6100	14.073700	14.5000	0.000%	1,612,875	-1.448%
2025-09-03	14.3400	14.5000	14.230000	14.5000	+1.186%	1,531,339	-1.448%
2025-09-02	14.1700	14.4300	14.100000	14.3300	-0.830%	1,124,786	-0.279%
2025-08-29	14.1800	14.6150	14.160000	14.4500	+1.832%	1,737,361	-1.107%
2025-08-28	14.4100	14.4100	14.130000	14.1900	-0.839%	1,532,083	+0.705%
2025-08-27	14.1700	14.4350	14.150000	14.3100	+1.131%	1,597,239	-0.140%
2025-08-26	14.0600	14.2000	14.040000	14.1500	+0.426%	1,715,877	+0.989%
2025-08-25	14.2000	14.2500	14.030000	14.0900	-1.123%	1,132,329	+1.419%
2025-08-22	13.8300	14.4100	13.765000	14.2500	+3.939%	1,426,566	+0.281%
2025-08-21	13.6200	13.7500	13.550000	13.7100	+0.073%	1,217,387	+4.230%
2025-08-20	13.8500	14.0100	13.700000	13.7000	-1.933%	1,351,649	+4.307%
2025-08-19	14.0000	14.2600	13.870000	13.9700	+0.359%	1,731,906	+2.291%
2025-08-18	13.6800	13.9750	13.530000	13.9200	+1.532%	1,853,942	+2.658%
2025-08-15	13.7700	14.0600	13.710000	13.7100	-0.508%	1,529,000	+4.230%
2025-08-14	13.7000	13.8600	13.600000	13.7800	-0.792%	1,192,562	+3.701%
2025-08-13	13.3500	13.9500	13.291500	13.8900	+4.751%	1,492,970	+2.880%
2025-08-12	12.8900	13.4200	12.850000	13.2600	+3.191%	1,610,704	+7.768%
2025-08-11	13.1700	13.5125	12.775000	12.8500	-2.207%	1,905,342	+11.206%
2025-08-08	13.2200	13.4300	13.120000	13.1400	-0.830%	1,311,586	+8.752%
2025-08-07	13.4400	13.4800	13.150000	13.2500	0.000%	2,024,185	+7.849%
2025-08-06	13.3000	13.4200	13.160000	13.2500	+0.151%	1,930,246	+7.849%
2025-08-05	13.3900	13.4700	12.850000	13.2300	-0.825%	2,844,343	+8.012%
2025-08-04	13.1000	13.4050	12.810000	13.3400	+3.733%	2,145,324	+7.121%
2025-08-01	13.5300	13.6200	12.240000	12.8600	-5.511%	5,093,551	+11.120%
2025-07-31	13.6600	13.8300	13.480000	13.6100	-0.874%	3,432,347	+4.996%
2025-07-30	14.1700	14.1700	13.680000	13.7300	-2.831%	2,051,299	+4.079%
2025-07-29	14.2700	14.3000	13.980000	14.1300	-0.703%	1,826,217	+1.132%
2025-07-28	14.4300	14.4800	14.210000	14.2300	-0.490%	1,298,593	+0.422%
2025-07-25	14.5600	14.6000	14.205000	14.3000	-1.988%	1,768,656	-0.070%
2025-07-24	14.6700	14.7400	14.430000	14.5900	-1.618%	2,554,535	-2.056%
2025-07-23	14.8300	14.9300	14.610000	14.8300	+1.367%	1,398,756	-3.641%
2025-07-22	14.5000	14.8000	14.435000	14.6300	+1.951%	1,318,284	-2.324%
2025-07-21	14.5000	14.6400	14.270000	14.3500	-0.278%	1,316,995	-0.418%
2025-07-18	14.6400	14.7600	14.280000	14.3900	-1.168%	1,126,052	-0.695%
2025-07-17	14.3100	14.6300	14.295000	14.5600	+1.747%	1,324,969	-1.854%
2025-07-16	14.3600	14.4800	14.185000	14.3100	+1.346%	1,529,129	-0.140%
2025-07-15	14.5100	14.5600	14.070000	14.1200	-2.216%	1,387,180	+1.204%
2025-07-14	14.3000	14.4700	14.190000	14.4400	+0.979%	1,493,220	-1.039%
2025-07-11	14.8100	14.9800	14.240000	14.3000	-5.361%	1,810,523	-0.070%
2025-07-10	15.7000	15.7900	15.090000	15.1100	-3.819%	2,403,364	-5.427%
2025-07-09	16.0300	16.0600	15.340000	15.7100	-2.057%	1,858,217	-9.039%
2025-07-08	15.8500	16.4200	15.771500	16.0400	+2.886%	1,730,929	-10.910%
2025-07-07	15.9500	16.4500	15.580000	15.5900	-4.002%	1,847,888	-8.339%
2025-07-03	16.0000	16.3750	15.920000	16.2400	+1.754%	1,684,426	-12.007%
2025-07-02	15.9800	16.0400	15.610000	15.9600	+0.251%	2,254,152	-10.464%
2025-07-01	15.1400	16.1400	15.095500	15.9200	+4.120%	2,704,812	-10.239%
2025-06-30	15.0600	15.3400	15.030000	15.2900	+1.730%	1,890,698	-6.540%
2025-06-27	15.2600	15.3800	14.670000	15.0300	-1.118%	1,951,295	-4.923%
2025-06-26	15.0900	15.3100	15.010000	15.2000	+1.469%	1,367,174	-5.987%
2025-06-25	15.2100	15.3650	14.960000	14.9800	-1.252%	1,507,572	-4.606%
2025-06-24	14.8700	15.2650	14.647200	15.1700	+3.691%	2,150,773	-5.801%
2025-06-23	14.2300	14.6900	14.165300	14.6300	+2.883%	1,958,176	-2.324%
2025-06-20	14.6500	14.8300	14.130000	14.2200	-3.659%	3,478,823	+0.492%
2025-06-18	15.5400	15.7900	14.645000	14.7600	-5.141%	2,439,106	-3.184%
2025-06-17	15.6700	15.9000	15.440000	15.5600	-2.015%	1,794,437	-8.162%
2025-06-16	15.7500	15.9900	15.690000	15.8800	+1.926%	1,808,329	-10.013%
2025-06-13	15.5300	15.7550	15.460000	15.5800	-1.765%	1,617,881	-8.280%
2025-06-12	15.7300	15.9200	15.673700	15.8600	-0.689%	1,366,706	-9.899%
2025-06-11	15.9900	16.0389	15.830000	15.9700	+0.125%	1,248,745	-10.520%
2025-06-10	15.7600	15.9800	15.640000	15.9500	+2.244%	1,985,195	-10.408%
2025-06-09	15.9200	16.0000	15.600000	15.6000	-1.015%	1,229,713	-8.397%
2025-06-06	15.6700	15.8600	15.666100	15.7600	+1.743%	1,530,266	-9.327%
2025-06-05	15.4800	15.6800	15.260000	15.4900	+0.259%	1,304,152	-7.747%
2025-06-04	15.1600	15.5350	15.158200	15.4500	+2.522%	1,873,506	-7.508%
2025-06-03	14.7400	15.0800	14.700000	15.0700	+1.687%	1,732,771	-5.176%
2025-06-02	15.1500	15.1904	14.700000	14.8200	-2.500%	1,822,181	-3.576%
2025-05-30	15.4100	15.4200	14.990000	15.2000	-1.682%	2,213,011	-5.987%
2025-05-29	15.1100	15.5375	14.980000	15.4600	+3.481%	2,136,926	-7.568%
2025-05-28	15.4000	15.5500	14.920000	14.9400	-2.734%	1,345,030	-4.351%
2025-05-27	14.9800	15.4400	14.610000	15.3600	+4.136%	3,622,377	-6.966%
2025-05-23	14.7700	15.0600	14.720000	14.7500	-2.769%	1,431,005	-3.119%
2025-05-22	14.6800	15.3200	14.680000	15.1700	+2.778%	2,170,189	-5.801%
2025-05-21	15.1700	15.4200	14.720000	14.7600	-3.403%	1,708,146	-3.184%
2025-05-20	15.3400	15.4600	15.095000	15.2800	-0.065%	1,986,749	-6.479%
2025-05-19	15.2600	15.5300	15.080000	15.2900	+0.131%	2,151,223	-6.540%
2025-05-16	16.0100	16.0100	15.200000	15.2700	-4.682%	2,859,589	-6.418%
2025-05-15	13.8800	16.1054	13.880000	16.0200	-3.261%	4,164,597	-10.799%
2025-05-14	16.9100	17.0700	16.170000	16.5600	-2.243%	3,184,426	-13.708%
2025-05-13	16.7700	17.1400	16.685000	16.9400	+1.014%	1,376,615	-15.643%
2025-05-12	17.0000	17.2600	16.570000	16.7700	+3.200%	1,477,628	-14.788%
2025-05-09	16.0000	16.2800	15.825000	16.2500	+2.459%	1,251,765	-12.062%
2025-05-08	15.6600	16.1800	15.640000	15.8600	+2.587%	994,797	-9.899%
2025-05-07	15.7000	15.8100	15.190000	15.4600	-0.322%	724,062	-7.568%
2025-05-06	15.6800	15.9600	15.480000	15.5100	-2.330%	1,085,605	-7.866%
2025-05-05	15.8700	16.1900	15.730000	15.8800	-1.182%	790,859	-10.013%
2025-05-02	16.0000	16.3000	15.900000	16.0700	+2.422%	815,859	-11.077%
2025-05-01	15.7200	15.9900	15.595000	15.6900	+1.095%	1,044,460	-8.923%
2025-04-30	15.3800	15.5400	15.019900	15.5200	-1.335%	1,099,797	-7.925%
2025-04-29	15.6400	15.8500	15.545968	15.7300	+0.511%	749,719	-9.154%
2025-04-28	15.3900	15.8500	15.390000	15.6500	+2.288%	1,437,725	-8.690%
2025-04-25	15.2900	15.3900	15.060000	15.3000	-0.391%	813,558	-6.601%
2025-04-24	15.0300	15.4100	15.010100	15.3600	+1.319%	1,051,952	-6.966%
2025-04-23	15.1000	15.5000	15.000000	15.1600	+4.336%	1,536,424	-5.739%
2025-04-22	14.2400	14.6300	14.130000	14.5300	+3.564%	1,247,746	-1.652%
2025-04-21	14.2300	14.3688	13.720000	14.0300	-2.298%	1,895,034	+1.853%
2025-04-17	14.5700	14.7600	14.325000	14.3600	-1.913%	1,230,711	-0.487%
2025-04-16	14.7600	14.8200	14.320000	14.6400	-1.215%	1,157,696	-2.391%
2025-04-15	14.6800	15.1500	14.590000	14.8200	+0.748%	1,375,209	-3.576%
2025-04-14	14.7900	15.0200	14.330000	14.7100	+1.799%	1,363,548	-2.855%
2025-04-11	14.1500	14.4700	13.710000	14.4500	+1.404%	1,541,644	-1.107%
2025-04-10	15.0900	15.2400	14.020000	14.2500	-8.419%	1,996,323	+0.281%
2025-04-09	13.7600	15.5700	13.440000	15.5600	+10.355%	3,533,901	-8.162%
2025-04-08	15.0600	15.2900	13.850000	14.1000	-3.754%	2,703,514	+1.348%
2025-04-07	14.2000	15.0400	13.750000	14.6500	-1.347%	2,525,266	-2.457%
2025-04-04	15.7200	15.9100	14.710000	14.8500	-9.506%	2,629,101	-3.771%
2025-04-03	16.8800	17.2800	16.345000	16.4100	-6.920%	1,504,766	-12.919%
2025-04-02	17.1800	17.6800	17.060000	17.6300	+1.672%	1,101,078	-18.945%
2025-04-01	16.9100	17.4500	16.910000	17.3400	+1.701%	1,176,939	-17.589%
2025-03-31	16.8000	17.2300	16.510000	17.0500	-0.176%	1,082,492	-16.188%
2025-03-28	17.2500	17.3500	16.855000	17.0800	-1.783%	1,533,842	-16.335%
2025-03-27	17.4800	17.5000	17.190000	17.3900	-0.685%	2,009,218	-17.826%
2025-03-26	17.2100	17.5650	17.210000	17.5100	+2.458%	1,317,277	-18.389%
2025-03-25	17.0500	17.5400	16.950000	17.0900	+0.648%	2,044,753	-16.384%
2025-03-24	17.0300	17.2400	16.665000	16.9800	+3.348%	3,475,164	-15.842%
2025-03-21	16.9700	17.0900	16.190000	16.4300	-4.198%	27,325,130	-13.025%
2025-03-20	17.0900	17.5050	16.730000	17.1500	-2.390%	1,534,145	-16.676%
2025-03-19	17.4000	17.6700	17.240000	17.5700	+1.268%	1,274,422	-18.668%
2025-03-18	17.3700	17.5300	17.160000	17.3500	-0.173%	1,443,780	-17.637%
2025-03-17	17.4700	17.8600	17.360000	17.3800	+0.579%	1,166,017	-17.779%
2025-03-14	16.9100	17.3650	16.910000	17.2800	+2.552%	1,393,692	-17.303%
2025-03-13	17.0000	17.1600	16.505000	16.8500	-1.289%	1,639,121	-15.193%
2025-03-12	17.6300	17.6300	16.710000	17.0700	-2.568%	1,772,176	-16.286%
2025-03-11	17.7400	17.9700	17.470000	17.5200	-1.296%	1,277,229	-18.436%
2025-03-10	18.3200	18.3450	17.530000	17.7500	-4.672%	1,184,192	-19.493%
2025-03-07	17.7700	18.9000	17.725000	18.6200	+3.733%	1,215,067	-23.255%
2025-03-06	18.1000	18.2500	17.830000	17.9500	-1.482%	751,675	-20.390%
2025-03-05	18.0300	18.3300	17.825000	18.2200	+1.278%	1,142,194	-21.570%
2025-03-04	17.8600	18.3800	17.760000	17.9900	-0.608%	1,238,837	-20.567%
2025-03-03	18.4200	18.6250	18.015000	18.1000	-1.470%	1,106,265	-21.050%
2025-02-28	18.1200	18.4800	18.040000	18.3700	+0.437%	1,335,293	-22.210%
2025-02-27	18.5000	18.6800	18.195000	18.2900	-1.508%	1,095,273	-21.870%
2025-02-26	18.4700	18.7350	18.225000	18.5700	+0.108%	1,243,777	-23.048%
2025-02-25	19.1200	19.2600	18.520000	18.5500	-3.936%	1,286,236	-22.965%
2025-02-24	19.6300	19.6300	19.045000	19.3100	-1.278%	1,001,891	-25.997%
2025-02-21	20.2100	20.2900	19.480000	19.5600	-3.024%	843,262	-26.943%
2025-02-20	20.2000	20.4700	19.740000	20.1700	-0.640%	878,801	-29.152%
2025-02-19	21.2800	21.2800	20.300000	20.3000	-4.784%	838,331	-29.606%
2025-02-18	20.3500	21.3500	20.290000	21.3200	+4.664%	1,012,905	-32.974%
2025-02-14	20.5700	20.7200	20.210000	20.3700	-1.020%	571,700	-29.848%
2025-02-13	19.9900	20.6300	19.890000	20.5800	+2.592%	726,752	-30.564%
2025-02-12	19.8000	20.1900	19.760000	20.0600	-0.100%	796,238	-28.764%
2025-02-11	20.1600	20.5450	19.690000	20.0800	-0.741%	1,323,455	-28.835%
2025-02-10	20.9800	21.1500	20.220000	20.2300	-3.067%	1,183,595	-29.362%
2025-02-07	22.3600	22.4000	20.765000	20.8700	-6.622%	1,462,555	-31.529%
2025-02-06	22.2900	22.7800	22.010000	22.3500	+1.085%	1,361,527	-36.063%
2025-02-05	23.2800	23.7500	22.010000	22.1100	-2.211%	2,867,592	-35.369%
2025-02-04	21.8800	22.8900	21.500000	22.6100	+2.726%	2,221,926	-36.798%
2025-02-03	21.2700	22.1700	21.110000	22.0100	+1.335%	2,130,101	-35.075%
2025-01-31	21.5300	21.9400	21.340000	21.7200	+0.836%	1,007,660	-34.208%
2025-01-30	21.7000	21.8000	21.270000	21.5400	0.000%	740,633	-33.658%
2025-01-29	21.4700	21.7200	21.330000	21.5400	+0.513%	811,333	-33.658%
2025-01-28	21.4200	21.7300	21.140100	21.4300	+0.469%	584,181	-33.318%
2025-01-27	21.0100	21.6600	20.840000	21.3300	+1.138%	771,004	-33.005%
2025-01-24	21.1800	21.2300	20.920000	21.0900	-0.331%	589,203	-32.243%
2025-01-23	20.6900	21.1900	20.690000	21.1600	+2.222%	662,769	-32.467%
2025-01-22	20.8500	20.9100	20.520000	20.7000	-0.815%	1,118,245	-30.966%
2025-01-21	20.5100	21.0550	20.490000	20.8700	+1.904%	523,270	-31.529%
2025-01-17	20.8700	20.8700	20.410000	20.4800	-0.727%	386,135	-30.225%
2025-01-16	20.8100	21.0100	20.470000	20.6300	-0.770%	936,738	-30.732%
2025-01-15	20.2600	20.8800	19.920000	20.7900	+4.525%	879,213	-31.265%
2025-01-14	19.9800	20.1400	19.725000	19.8900	+0.658%	733,899	-28.155%
2025-01-13	19.2700	19.7850	19.135100	19.7600	+1.489%	1,056,342	-27.682%
2025-01-10	20.3200	20.4400	19.460000	19.4700	-5.117%	1,019,140	-26.605%
2025-01-08	20.2000	20.5300	20.050000	20.5200	+0.984%	777,644	-30.361%
2025-01-07	20.2400	20.6700	20.210000	20.3200	+0.644%	735,912	-29.675%
2025-01-06	20.0000	20.5364	19.870000	20.1900	+1.610%	1,002,714	-29.222%
2025-01-03	19.8800	19.9850	19.390000	19.8700	+0.608%	739,719	-28.083%
2025-01-02	20.2200	20.3150	19.570000	19.7500	-1.151%	1,206,160	-27.646%
2024-12-31	20.1100	20.3000	19.850000	19.9800	-0.250%	604,258	-28.478%
2024-12-30	20.0200	20.1300	19.590000	20.0300	-0.842%	752,384	-28.657%
2024-12-27	20.2700	20.5000	20.000000	20.2000	-0.835%	613,148	-29.257%
2024-12-26	20.2700	20.6200	20.170000	20.3700	-0.634%	808,942	-29.848%
2024-12-24	20.8600	20.8850	20.430000	20.5000	-2.101%	301,403	-30.293%
2024-12-23	20.5300	20.9800	20.210000	20.9400	+1.650%	913,612	-31.757%
2024-12-20	21.3900	21.5950	20.360000	20.6000	-4.141%	3,852,261	-30.631%
2024-12-19	21.1100	21.8400	21.110000	21.4900	+3.169%	1,031,408	-33.504%
2024-12-18	21.3900	21.7100	20.640000	20.8300	-2.207%	817,155	-31.397%
2024-12-17	21.3700	21.6000	21.180000	21.3000	-0.792%	789,097	-32.911%
2024-12-16	21.2800	21.6100	21.130000	21.4700	+0.047%	638,115	-33.442%
2024-12-13	21.7000	21.8100	21.260000	21.4600	-1.197%	1,265,565	-33.411%
2024-12-12	21.4100	22.0200	21.240100	21.7200	+0.742%	891,589	-34.208%
2024-12-11	21.9600	22.0600	21.230000	21.5600	-1.327%	776,468	-33.720%
2024-12-10	22.1800	22.1800	21.610000	21.8500	-1.930%	645,547	-34.600%
2024-12-09	22.3400	22.9000	22.150000	22.2800	+0.406%	817,872	-35.862%
2024-12-06	22.1800	22.3300	21.930000	22.1900	+0.818%	690,225	-35.602%
2024-12-05	22.5900	22.6499	21.945700	22.0100	-2.178%	560,223	-35.075%
2024-12-04	22.4000	22.5600	22.180000	22.5000	+1.534%	542,656	-36.489%
2024-12-03	22.5000	22.5000	21.970000	22.1600	-1.555%	538,255	-35.514%
2024-12-02	22.4000	22.7200	22.230100	22.5100	+0.044%	841,645	-36.517%
2024-11-29	22.4300	22.6300	22.235000	22.5000	+0.536%	477,091	-36.489%
2024-11-27	22.5500	22.8500	22.315000	22.3800	-0.666%	675,392	-36.148%
2024-11-26	22.6000	22.7750	22.400000	22.5300	-0.310%	812,483	-36.573%
2024-11-25	22.6800	23.0300	22.430000	22.6000	+1.345%	1,904,143	-36.770%
2024-11-22	21.9600	22.5450	21.850000	22.3000	+2.200%	1,039,790	-35.919%
2024-11-21	21.3600	21.8950	21.014300	21.8200	+3.070%	805,845	-34.510%
2024-11-20	19.5800	21.2400	19.528900	21.1700	+8.065%	1,598,042	-32.499%
2024-11-19	19.3100	19.6000	19.150000	19.5900	-0.508%	1,110,636	-27.055%
2024-11-18	20.7000	20.8350	19.610000	19.6900	-5.382%	1,292,615	-27.425%
2024-11-15	21.4600	21.8100	20.750000	20.8100	-4.013%	812,309	-31.331%
2024-11-14	22.4400	22.4400	21.680000	21.6800	-3.257%	1,430,004	-34.087%
2024-11-13	22.8200	22.8900	22.390000	22.4100	-1.840%	1,091,978	-36.234%
2024-11-12	22.8200	23.1800	22.590000	22.8300	+0.264%	2,155,192	-37.407%
2024-11-11	22.3700	23.0450	22.093800	22.7700	+5.125%	1,700,424	-37.242%
2024-11-08	23.7100	24.8300	21.530000	21.6600	-4.074%	5,843,015	-34.026%
2024-11-07	21.4400	22.6000	21.250000	22.5800	+5.366%	2,022,486	-36.714%
2024-11-06	21.1700	21.9800	21.020000	21.4300	+3.178%	872,894	-33.318%
2024-11-05	20.4200	20.8600	20.290000	20.7700	+1.317%	833,470	-31.199%
2024-11-04	19.9500	20.5200	19.920000	20.5000	+2.398%	736,173	-30.293%
2024-11-01	19.9500	20.3300	19.770000	20.0200	+0.806%	963,603	-28.621%
2024-10-31	20.8000	20.9900	19.850000	19.8600	-4.427%	950,572	-28.046%
2024-10-30	20.8500	21.2400	20.712800	20.7800	-0.669%	573,993	-31.232%
2024-10-29	20.1900	21.0800	20.155000	20.9200	+3.207%	961,967	-31.692%
2024-10-28	19.9500	20.3900	19.950000	20.2700	+2.013%	742,523	-29.502%
2024-10-25	20.0000	20.1200	19.660000	19.8700	-0.351%	719,553	-28.083%
2024-10-24	20.0800	20.1800	19.930000	19.9400	-0.648%	617,231	-28.335%
2024-10-23	20.3800	20.5500	19.870000	20.0700	-1.906%	551,077	-28.799%
2024-10-22	20.6200	20.7700	20.425000	20.4600	-1.207%	668,673	-30.156%
2024-10-21	20.9900	21.2250	20.650000	20.7100	-1.615%	792,740	-31.000%
2024-10-18	21.3500	21.3500	21.040000	21.0500	-0.988%	1,122,375	-32.114%
2024-10-17	20.8600	21.3500	20.630000	21.2600	+1.238%	690,052	-32.785%
2024-10-16	20.5100	21.0900	20.485000	21.0000	+3.093%	960,596	-31.952%
2024-10-15	20.2500	20.7700	20.230100	20.3700	+1.293%	1,897,555	-29.848%
2024-10-14	20.0400	20.3000	19.830000	20.1100	+0.450%	962,797	-28.941%
2024-10-11	19.9800	20.3150	19.890000	20.0200	+0.552%	1,577,504	-28.621%
2024-10-10	20.1500	20.1800	19.720000	19.9100	-1.728%	1,249,606	-28.227%
2024-10-09	20.5200	20.5800	20.160000	20.2600	-1.026%	629,149	-29.467%
2024-10-08	20.6100	20.8800	20.280600	20.4700	-0.292%	907,909	-30.191%
2024-10-07	20.7600	20.8050	20.520000	20.5300	-1.488%	922,399	-30.395%
2024-10-04	21.0500	21.1900	20.700000	20.8400	+0.192%	429,023	-31.430%
2024-10-03	20.0900	20.9400	20.063100	20.8000	+3.021%	881,603	-31.298%
2024-10-02	20.1100	20.4550	20.045000	20.1900	+0.598%	912,416	-29.222%
2024-10-01	20.6500	20.7200	19.880000	20.0700	-3.277%	1,061,008	-28.799%
2024-09-30	20.6300	20.7500	20.395000	20.7500	+0.145%	1,213,658	-31.133%
2024-09-27	20.4600	20.7400	20.300000	20.7200	+2.019%	1,200,920	-31.033%
2024-09-26	20.0800	20.4800	20.025000	20.3100	+2.214%	1,234,253	-29.641%
2024-09-25	20.2100	20.2450	19.680000	19.8700	-1.780%	1,654,432	-28.083%
2024-09-24	21.0200	21.1150	20.230000	20.2300	-3.575%	849,914	-29.362%
2024-09-23	21.5000	21.5000	20.840000	20.9800	-1.687%	1,360,458	-31.888%
2024-09-20	21.2700	21.6100	20.980000	21.3400	+1.330%	6,623,415	-33.037%
2024-09-19	21.3600	21.3700	20.850000	21.0600	+0.143%	2,497,990	-32.146%
2024-09-18	21.4100	21.5450	20.950000	21.0300	-1.958%	832,629	-32.049%
2024-09-17	21.5900	21.7000	21.230000	21.4500	+0.047%	1,474,858	-33.380%
2024-09-16	21.2900	21.4400	21.100000	21.4400	+0.942%	741,741	-33.349%
2024-09-13	20.9900	21.4050	20.990000	21.2400	+2.312%	599,613	-32.721%
2024-09-12	20.8000	20.9200	20.580000	20.7600	-0.192%	708,442	-31.166%
2024-09-11	20.5500	20.8200	20.290000	20.8000	+0.532%	819,305	-31.298%
2024-09-10	20.6500	20.7800	20.475000	20.6900	+0.339%	819,332	-30.933%
2024-09-09	20.6600	20.9100	20.420000	20.6200	-0.961%	861,443	-30.698%
2024-09-06	21.2300	21.6700	20.785000	20.8200	-1.420%	1,623,138	-31.364%
2024-09-05	20.8400	21.3300	20.620000	21.1200	+1.198%	1,063,563	-32.339%
2024-09-04	20.4100	20.9200	20.345000	20.8700	+2.404%	685,356	-31.529%
2024-09-03	20.4200	20.6700	20.215000	20.3800	-1.403%	854,998	-29.882%
2024-08-30	20.8200	20.9400	20.440000	20.6700	-0.241%	1,805,328	-30.866%
2024-08-29	21.0000	21.1400	20.660000	20.7200	-0.909%	713,624	-31.033%
2024-08-28	20.4300	20.9900	20.390000	20.9100	+1.603%	811,750	-31.659%
2024-08-27	20.2500	20.6200	20.232300	20.5800	+1.579%	534,090	-30.564%
2024-08-26	20.1800	20.6550	20.160000	20.2600	+0.746%	580,246	-29.467%
2024-08-23	20.2400	20.4100	20.020000	20.1100	-0.248%	564,381	-28.941%
2024-08-22	20.2300	20.3300	20.020000	20.1600	-0.346%	790,789	-29.117%
2024-08-21	19.7500	20.2400	19.750000	20.2300	+2.690%	816,974	-29.362%
2024-08-20	19.7000	19.8900	19.510000	19.7000	-0.605%	714,379	-27.462%
2024-08-19	19.3100	19.9800	19.310000	19.8200	+2.801%	749,335	-27.901%
2024-08-16	19.5300	19.6000	19.161000	19.2800	-1.783%	1,134,541	-25.882%
2024-08-15	19.5700	19.9700	19.470000	19.6300	+1.447%	1,672,076	-27.203%
2024-08-14	19.6700	19.8600	19.280000	19.3500	-1.023%	1,423,738	-26.150%
2024-08-13	19.4100	19.7500	19.170000	19.5500	+2.035%	4,048,459	-26.905%
2024-08-12	19.5000	19.7400	19.120000	19.1600	-2.444%	1,532,744	-25.418%
2024-08-09	20.6300	20.9900	19.260000	19.6400	+7.147%	2,542,893	-27.240%
2024-08-08	17.8400	18.3600	17.840000	18.3300	+2.231%	1,000,259	-22.040%
2024-08-07	18.5900	18.6400	17.880000	17.9300	-1.968%	2,092,001	-20.301%
2024-08-06	18.3500	18.7900	18.200000	18.2900	+0.055%	866,996	-21.870%
2024-08-05	18.4100	18.7200	18.010000	18.2800	-6.448%	1,146,835	-21.827%
2024-08-02	19.6100	19.8300	18.920000	19.5400	-1.760%	1,554,221	-26.868%
2024-08-01	20.3100	20.4800	19.780000	19.8900	-2.212%	908,818	-28.155%
2024-07-31	20.5000	20.7500	20.325000	20.3400	-0.343%	1,265,657	-29.744%
2024-07-30	20.1000	20.4900	20.090000	20.4100	+1.341%	1,065,661	-29.985%
2024-07-29	20.1200	20.1600	19.710000	20.1400	+0.399%	1,602,357	-29.047%
2024-07-26	20.0100	20.1500	19.760000	20.0600	+1.467%	807,202	-28.764%
2024-07-25	19.4900	20.1400	19.381800	19.7700	+1.541%	674,619	-27.719%
2024-07-24	19.7000	19.9900	19.460000	19.4700	-1.468%	775,629	-26.605%
2024-07-23	19.2300	19.8000	19.180000	19.7600	+2.703%	842,004	-27.682%
2024-07-22	19.7500	19.7500	19.010000	19.2400	-2.186%	1,438,532	-25.728%
2024-07-19	19.6300	19.7800	19.210000	19.6700	-0.455%	920,677	-27.351%
2024-07-18	19.7800	20.3000	19.690000	19.7600	-0.051%	1,505,678	-27.682%
2024-07-17	19.3500	20.0600	19.350000	19.7700	+1.125%	1,453,257	-27.719%
2024-07-16	19.4400	19.6900	19.050000	19.5500	+1.400%	928,381	-26.905%
2024-07-15	19.6700	19.7600	19.275000	19.2800	-1.683%	954,914	-25.882%
2024-07-12	19.5700	19.8050	19.340000	19.6100	+0.823%	1,619,120	-27.129%
2024-07-11	18.8700	19.4650	18.780000	19.4500	+4.011%	1,266,030	-26.530%
2024-07-10	18.4800	18.7350	18.230000	18.7000	+1.520%	772,712	-23.583%
2024-07-09	18.6400	18.6400	18.060000	18.4200	-1.760%	1,343,685	-22.421%
2024-07-08	18.5400	18.8900	18.454500	18.7500	+2.013%	870,233	-23.787%
2024-07-05	18.0400	18.5100	17.940000	18.3800	+0.989%	1,892,663	-22.252%
2024-07-03	18.2800	18.4150	18.080000	18.2000	-0.329%	558,189	-21.484%
2024-07-02	18.6900	18.7800	18.130000	18.2600	-1.933%	1,146,123	-21.742%
2024-07-01	19.0900	19.2900	18.600000	18.6200	-2.462%	1,451,874	-23.255%
2024-06-28	18.8600	19.1450	18.700000	19.0900	+1.327%	3,461,620	-25.144%
2024-06-27	18.6900	18.8500	18.600000	18.8400	+0.749%	1,224,411	-24.151%
2024-06-26	18.3800	18.7650	18.310000	18.7000	+0.538%	2,141,365	-23.583%
2024-06-25	18.6100	18.7150	18.415000	18.6000	+0.054%	1,171,466	-23.172%
2024-06-24	18.5400	18.9750	18.480000	18.5900	-0.800%	2,929,194	-23.131%
2024-06-21	18.7900	18.8000	18.379000	18.7400	+1.793%	7,346,428	-23.746%
2024-06-20	18.3300	18.7150	18.160000	18.4100	+0.382%	1,532,477	-22.379%
2024-06-18	18.0000	18.4700	17.970000	18.3400	+2.173%	3,022,114	-22.083%
2024-06-17	17.6900	18.1600	17.630000	17.9500	+0.560%	3,127,360	-20.390%
2024-06-14	18.4100	18.4100	17.840000	17.8500	-4.596%	2,427,113	-19.944%
2024-06-13	18.9000	19.1600	18.490000	18.7100	-1.058%	2,580,286	-23.624%
2024-06-12	18.3900	19.6850	18.390000	18.9100	+3.108%	4,768,436	-24.432%
2024-06-11	18.8750	19.0200	17.910000	18.3400	-0.596%	13,244,165	-22.083%
2024-06-10	16.4000	19.4600	16.350000	18.4500	+11.480%	12,954,549	-22.547%
2024-06-07	15.7500	16.6400	15.610000	16.5500	+4.351%	4,738,504	-13.656%
2024-06-06	15.3600	15.8900	15.290000	15.8600	+2.654%	2,175,564	-9.899%
2024-06-05	15.5500	15.6800	15.285000	15.4500	-0.065%	2,099,829	-7.508%
2024-06-04	15.6400	15.7000	15.270000	15.4600	-1.716%	2,858,880	-7.568%
2024-06-03	15.7400	15.7650	15.410000	15.7300	+1.158%	3,052,943	-9.154%
2024-05-31	15.2400	15.6800	15.165000	15.5500	+2.708%	3,555,177	-8.103%
2024-05-30	15.0200	15.2050	14.785000	15.1400	+0.331%	2,639,909	-5.614%
2024-05-29	14.9000	15.2150	14.850000	15.0900	-0.462%	4,316,137	-5.302%
2024-05-28	15.5400	15.6300	15.160000	15.1600	-3.007%	3,005,484	-5.739%
2024-05-24	15.9500	16.0000	15.410000	15.6300	-1.945%	2,355,440	-8.573%
2024-05-23	16.5700	16.5800	15.835000	15.9400	-2.864%	2,213,563	-10.351%
2024-05-22	15.8200	16.5000	15.781700	16.4100	+3.143%	3,123,847	-12.919%
2024-05-21	15.9900	16.0600	15.445000	15.9100	-1.851%	3,829,236	-10.182%
2024-05-20	16.5300	16.5300	15.910000	16.2100	-1.877%	5,165,521	-11.845%
2024-05-17	15.8700	16.9000	15.703000	16.5200	-16.901%	13,471,354	-13.499%
2024-05-16	19.7400	20.1950	19.740000	19.8800	+0.760%	3,764,928	-28.119%
2024-05-15	20.0000	20.0450	19.470000	19.7300	-0.354%	3,404,831	-27.572%
2024-05-14	19.7900	19.8800	19.630000	19.8000	+1.382%	1,460,562	-27.828%
2024-05-13	19.5600	19.9050	19.470000	19.5300	+0.618%	1,322,874	-26.831%
2024-05-10	19.7200	19.8000	19.360000	19.4100	-1.070%	1,545,213	-26.378%
2024-05-09	19.7800	19.8650	19.345000	19.6200	-1.407%	1,364,967	-27.166%
2024-05-08	19.5500	19.9750	19.500000	19.9000	+1.015%	1,219,339	-28.191%
2024-05-07	19.8600	20.0000	19.575000	19.7000	-0.051%	1,296,056	-27.462%
2024-05-06	19.4400	19.8850	19.280000	19.7100	+2.871%	1,562,473	-27.499%
2024-05-03	19.3300	19.4700	18.950000	19.1600	+1.376%	1,487,481	-25.418%
2024-05-02	19.2700	19.3450	18.725000	18.9000	-0.526%	1,777,410	-24.392%
2024-05-01	19.5000	19.6700	18.990000	19.0000	-2.514%	1,447,794	-24.789%
2024-04-30	20.0700	20.0900	19.480000	19.4900	-3.895%	2,210,154	-26.680%
2024-04-29	20.2200	20.5000	20.165000	20.2800	+0.996%	1,040,810	-29.536%
2024-04-26	20.4300	20.5800	19.940000	20.0800	-1.424%	1,319,830	-28.835%
2024-04-25	20.7200	20.7800	20.260000	20.3700	-3.138%	1,236,680	-29.848%
2024-04-24	21.1900	21.3300	20.980000	21.0300	-0.614%	1,378,777	-32.049%
2024-04-23	20.4700	21.2350	20.430000	21.1600	+3.624%	1,517,157	-32.467%
2024-04-22	20.3200	20.5550	20.110000	20.4200	+1.390%	946,231	-30.020%
2024-04-19	19.5700	20.2300	19.560100	20.1400	+2.860%	1,172,262	-29.047%
2024-04-18	19.8100	19.9200	19.545000	19.5800	-1.061%	1,076,434	-27.017%
2024-04-17	19.9800	20.2200	19.720000	19.7900	-0.951%	1,404,189	-27.792%
2024-04-16	20.0000	20.2300	19.910000	19.9800	-0.646%	1,372,413	-28.478%
2024-04-15	20.3700	20.5200	20.000000	20.1100	-0.936%	1,658,954	-28.941%
2024-04-12	21.0200	21.0700	20.150000	20.3000	-4.290%	1,712,336	-29.606%
2024-04-11	21.2800	21.3350	20.895000	21.2100	+0.236%	2,014,495	-32.626%
2024-04-10	21.6100	21.6100	21.070000	21.1600	-4.210%	1,629,858	-32.467%
2024-04-09	20.9900	22.1500	20.940000	22.0900	+5.846%	2,762,970	-35.310%
2024-04-08	20.6000	20.9950	20.600000	20.8700	+2.004%	933,599	-31.529%
2024-04-05	20.8600	20.8850	20.430000	20.4600	-2.105%	1,300,700	-30.156%
2024-04-04	21.3700	21.3700	20.830000	20.9000	-1.088%	1,129,678	-31.627%
2024-04-03	20.9600	21.2310	20.900000	21.1300	+0.332%	1,761,179	-32.371%
2024-04-02	20.8900	21.0650	20.785000	21.0600	+0.143%	1,507,336	-32.146%
2024-04-01	21.1900	21.2100	20.890000	21.0300	-0.849%	1,769,565	-32.049%
2024-03-28	21.1800	21.3900	21.080000	21.2100	+0.712%	1,371,290	-32.626%

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

DXC
DXC Technology Company
stock NYSE