Skip to main content

Dxc Technology Company (NY: DXC )

20.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 21.68 21.82 20.71 20.73 3,047,732 -0.96(-4.43%)
Mar 01, 2024 21.88 21.91 21.48 21.69 3,245,108 -0.17(-0.78%)
Feb 29, 2024 21.73 22.00 21.67 21.86 4,553,697 +0.29(+1.34%)
Feb 28, 2024 21.71 21.89 21.55 21.57 1,458,933 -0.27(-1.24%)
Feb 27, 2024 21.74 21.88 21.48 21.84 5,996,753 +0.25(+1.16%)
Feb 26, 2024 21.11 21.70 21.10 21.59 5,729,057 +0.27(+1.27%)
Feb 23, 2024 21.32 21.47 21.17 21.32 1,642,608 +0.08(+0.38%)
Feb 22, 2024 20.58 21.26 20.43 21.24 2,793,577 +0.88(+4.32%)
Feb 21, 2024 20.71 20.89 20.21 20.36 3,527,643 -0.48(-2.30%)
Feb 20, 2024 21.36 21.48 20.71 20.84 3,223,436 -0.88(-4.05%)
Feb 16, 2024 21.97 22.70 21.70 21.72 4,491,094 -0.45(-2.03%)
Feb 15, 2024 21.69 22.21 21.59 22.17 2,478,661 +0.69(+3.21%)
Feb 14, 2024 22.02 22.03 21.45 21.48 2,665,913 -0.28(-1.29%)
Feb 13, 2024 21.86 22.25 21.43 21.76 3,410,787 -0.73(-3.25%)
Feb 12, 2024 22.06 22.57 22.06 22.49 2,697,853 +0.38(+1.72%)
Feb 09, 2024 22.04 22.54 21.94 22.11 3,472,557 +0.06(+0.27%)
Feb 08, 2024 21.36 22.45 21.16 22.05 6,058,338 +0.68(+3.18%)
Feb 07, 2024 21.30 21.61 21.14 21.37 2,010,060 +0.02(+0.09%)
Feb 06, 2024 21.26 21.40 21.14 21.35 2,611,217 +0.11(+0.52%)
Feb 05, 2024 21.61 21.84 20.95 21.24 2,708,243 -0.43(-1.98%)
Feb 02, 2024 22.02 22.27 20.29 21.67 4,618,180 +0.02(+0.09%)
Feb 01, 2024 21.91 22.07 21.62 21.65 4,330,004 -0.15(-0.69%)
Jan 31, 2024 22.68 22.69 21.76 21.80 3,617,877 -0.94(-4.13%)
Jan 30, 2024 23.09 23.22 22.71 22.74 2,224,801 -0.42(-1.81%)
Jan 29, 2024 23.25 23.40 23.09 23.16 2,125,199 -0.07(-0.30%)
Jan 26, 2024 23.32 23.51 23.04 23.23 3,787,211 +0.04(+0.17%)
Jan 25, 2024 23.18 23.45 23.10 23.19 2,677,199 +0.43(+1.89%)
Jan 24, 2024 22.64 23.25 22.64 22.76 2,663,832 -0.34(-1.47%)
Jan 23, 2024 23.54 23.72 23.06 23.10 1,570,488 -0.19(-0.82%)
Jan 22, 2024 23.24 23.48 23.16 23.29 1,907,094 +0.29(+1.26%)
Jan 19, 2024 22.90 23.11 22.80 23.00 1,791,304 +0.19(+0.83%)
Jan 18, 2024 22.46 22.86 22.31 22.81 2,275,478 +0.40(+1.78%)
Jan 17, 2024 22.45 22.73 22.25 22.41 3,164,450 -1.18(-5.00%)
Jan 16, 2024 23.83 24.01 23.36 23.59 1,632,019 -0.60(-2.48%)
Jan 12, 2024 23.98 24.48 23.87 24.19 1,688,402 +0.46(+1.94%)
Jan 11, 2024 23.30 23.73 23.11 23.73 1,513,102 +0.45(+1.93%)
Jan 10, 2024 23.01 23.34 22.91 23.28 1,077,073 +0.17(+0.74%)
Jan 09, 2024 22.96 23.29 22.89 23.11 1,879,286 -0.12(-0.52%)
Jan 08, 2024 22.58 23.31 22.52 23.23 1,616,845 +0.70(+3.11%)
Jan 05, 2024 22.28 22.97 22.27 22.53 2,497,262 +0.26(+1.17%)
Jan 04, 2024 22.62 22.68 22.26 22.27 1,627,649 -0.22(-0.98%)
Jan 03, 2024 22.50 22.75 22.25 22.49 1,718,360 -0.34(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.