DXC Technology Co (DXC) Historical Stock Data
22.53 ↓0.07 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXC is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-11-26 | 22.60 | 22.53 | ↓$0.07 (-0.31%) | 22.40 | 22.78 | 848.52K |
| 2024-11-25 | 22.68 | 22.60 | ↓$0.08 (-0.35%) | 22.43 | 23.03 | 2.02M |
| 2024-11-22 | 21.96 | 22.30 | ↑$0.34 (1.55%) | 21.85 | 22.55 | 1.07M |
| 2024-11-21 | 21.36 | 21.82 | ↑$0.46 (2.15%) | 21.01 | 21.90 | 886.45K |
| 2024-11-20 | 19.58 | 21.17 | ↑$1.59 (8.12%) | 19.53 | 21.24 | 1.62M |
| 2024-11-19 | 19.31 | 19.59 | ↑$0.28 (1.45%) | 19.15 | 19.60 | 1.16M |
| 2024-11-18 | 20.70 | 19.69 | ↓$1.01 (-4.88%) | 19.61 | 20.84 | 1.32M |
| 2024-11-15 | 21.46 | 20.81 | ↓$0.65 (-3.03%) | 20.75 | 21.81 | 844.71K |
| 2024-11-14 | 22.44 | 21.68 | ↓$0.76 (-3.39%) | 21.68 | 22.44 | 1.47M |
| 2024-11-13 | 22.82 | 22.41 | ↓$0.41 (-1.80%) | 22.39 | 22.89 | 1.13M |
| 2024-11-12 | 22.82 | 22.83 | ↑$0.01 (0.04%) | 22.59 | 23.18 | 2.19M |
| 2024-11-11 | 22.37 | 22.77 | ↑$0.40 (1.79%) | 22.09 | 23.05 | 2.32M |
| 2024-11-08 | 23.71 | 21.66 | ↓$2.05 (-8.65%) | 21.53 | 24.83 | 5.98M |
| 2024-11-07 | 21.44 | 22.58 | ↑$1.14 (5.32%) | 21.25 | 22.60 | 2.07M |
| 2024-11-06 | 21.17 | 21.43 | ↑$0.26 (1.23%) | 21.02 | 21.98 | 0.93M |
| 2024-11-05 | 20.42 | 20.77 | ↑$0.35 (1.71%) | 20.29 | 20.86 | 866.49K |
| 2024-11-04 | 19.95 | 20.50 | ↑$0.55 (2.76%) | 19.92 | 20.52 | 775.94K |
| 2024-11-01 | 19.95 | 20.02 | ↑$0.07 (0.35%) | 19.77 | 20.33 | 0.99M |
| 2024-10-31 | 20.80 | 19.86 | ↓$0.94 (-4.52%) | 19.85 | 20.99 | 1M |
| 2024-10-30 | 20.85 | 20.78 | ↓$0.07 (-0.34%) | 20.71 | 21.24 | 602.95K |
| 2024-10-29 | 20.19 | 20.92 | ↑$0.73 (3.62%) | 20.16 | 21.08 | 0.98M |
| 2024-10-28 | 19.95 | 20.27 | ↑$0.32 (1.60%) | 19.95 | 20.39 | 774.66K |
| 2024-10-25 | 20.00 | 19.87 | ↓$0.13 (-0.65%) | 19.66 | 20.12 | 764.12K |
| 2024-10-24 | 20.08 | 19.94 | ↓$0.14 (-0.70%) | 19.93 | 20.18 | 656.67K |
| 2024-10-23 | 20.38 | 20.07 | ↓$0.31 (-1.52%) | 19.87 | 20.55 | 570.74K |
| 2024-10-22 | 20.62 | 20.46 | ↓$0.16 (-0.78%) | 20.43 | 20.77 | 688.48K |
| 2024-10-21 | 20.99 | 20.71 | ↓$0.28 (-1.33%) | 20.65 | 21.23 | 819.90K |
| 2024-10-18 | 21.35 | 21.05 | ↓$0.30 (-1.41%) | 21.04 | 21.35 | 1.16M |
| 2024-10-17 | 20.86 | 21.26 | ↑$0.40 (1.92%) | 20.63 | 21.35 | 706.36K |
| 2024-10-16 | 20.51 | 21.00 | ↑$0.49 (2.39%) | 20.49 | 21.09 | 1.02M |
Create an account or log in to view more rows.
$DXC I think I like this stock more everyday
$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