DXC Technology Co (DXC) Historical Stock Data
20.82 ↓0.30 (-1.42%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, DXC is down -0.06% a day on average. There have been 15 days where DXC Technology Co closed green and 15 days where DXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 21.23 | 20.82 | ↓$0.41 (-1.93%) | 20.79 | 21.67 | 1.68M |
| 2024-09-05 | 20.84 | 21.12 | ↑$0.28 (1.34%) | 20.62 | 21.33 | 1.09M |
| 2024-09-04 | 20.41 | 20.87 | ↑$0.46 (2.25%) | 20.35 | 20.92 | 699.64K |
| 2024-09-03 | 20.42 | 20.38 | ↓$0.04 (-0.20%) | 20.22 | 20.67 | 895.01K |
| 2024-08-30 | 20.82 | 20.67 | ↓$0.15 (-0.72%) | 20.44 | 20.94 | 2.05M |
| 2024-08-29 | 21.00 | 20.72 | ↓$0.28 (-1.33%) | 20.66 | 21.14 | 785.07K |
| 2024-08-28 | 20.43 | 20.91 | ↑$0.48 (2.35%) | 20.39 | 20.99 | 845.63K |
| 2024-08-27 | 20.25 | 20.58 | ↑$0.33 (1.63%) | 20.23 | 20.62 | 572.85K |
| 2024-08-26 | 20.18 | 20.26 | ↑$0.08 (0.40%) | 20.16 | 20.66 | 595.23K |
| 2024-08-23 | 20.24 | 20.11 | ↓$0.13 (-0.64%) | 20.02 | 20.41 | 580.86K |
| 2024-08-21 | 19.75 | 20.23 | ↑$0.48 (2.43%) | 19.75 | 20.24 | 857.77K |
| 2024-08-20 | 19.70 | 19.70 | ↑$0.00 (0.00%) | 19.51 | 19.89 | 749.02K |
| 2024-08-19 | 19.31 | 19.82 | ↑$0.51 (2.64%) | 19.31 | 19.98 | 785.40K |
| 2024-08-16 | 19.53 | 19.28 | ↓$0.25 (-1.28%) | 19.16 | 19.60 | 1.66M |
| 2024-08-15 | 19.57 | 19.63 | ↑$0.06 (0.31%) | 19.47 | 19.97 | 1.67M |
| 2024-08-14 | 19.67 | 19.35 | ↓$0.32 (-1.63%) | 19.28 | 19.86 | 1.47M |
| 2024-08-13 | 19.41 | 19.55 | ↑$0.14 (0.72%) | 19.17 | 19.75 | 4.11M |
| 2024-08-12 | 19.50 | 19.16 | ↓$0.34 (-1.74%) | 19.12 | 19.74 | 1.58M |
| 2024-08-09 | 20.63 | 19.64 | ↓$0.99 (-4.80%) | 19.26 | 20.99 | 2.59M |
| 2024-08-08 | 17.84 | 18.33 | ↑$0.49 (2.75%) | 17.84 | 18.36 | 1.02M |
| 2024-08-07 | 18.59 | 17.93 | ↓$0.66 (-3.55%) | 17.88 | 18.64 | 2.13M |
| 2024-08-06 | 18.35 | 18.29 | ↓$0.06 (-0.33%) | 18.20 | 18.79 | 874.50K |
| 2024-08-05 | 18.41 | 18.28 | ↓$0.13 (-0.71%) | 18.01 | 18.72 | 1.15M |
| 2024-08-02 | 19.61 | 19.54 | ↓$0.07 (-0.36%) | 18.92 | 19.83 | 1.65M |
| 2024-08-01 | 20.31 | 19.89 | ↓$0.42 (-2.07%) | 19.78 | 20.48 | 0.94M |
| 2024-07-31 | 20.50 | 20.34 | ↓$0.16 (-0.78%) | 20.33 | 20.75 | 1.31M |
| 2024-07-30 | 20.10 | 20.41 | ↑$0.31 (1.54%) | 20.09 | 20.49 | 1.20M |
| 2024-07-29 | 20.12 | 20.14 | ↑$0.02 (0.10%) | 19.71 | 20.16 | 1.62M |
| 2024-07-26 | 20.01 | 20.06 | ↑$0.05 (0.25%) | 19.76 | 20.15 | 827.86K |
| 2024-07-25 | 19.49 | 19.77 | ↑$0.28 (1.44%) | 19.38 | 20.14 | 701.45K |
Create an account or log in to view more rows.
$DXC good times
$DXC 5 minute looks sexy
$DXC just hold no panic
$DXC diversified
$DXC to the moon!!! lfG
$DXC is going to have a run next month
$DXC lock and load
$DXC Monday I'm out Apes
going to enjoy these gains
$DXC Reinvest your dividends
$DXC wow you bulls are losers