DXC Technology Co (DXC) Historical Stock Data
16.94 ↑0.17 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXC is up 0.27% a day on average. There have been 18 days where DXC Technology Co closed green and 12 days where DXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 16.77 | 16.94 | ↑$0.17 (1.01%) | 16.69 | 17.14 | 1.37M |
| 2025-05-12 | 17.00 | 16.77 | ↓$0.23 (-1.35%) | 16.57 | 17.26 | 1.48M |
| 2025-05-09 | 16.00 | 16.25 | ↑$0.25 (1.56%) | 15.84 | 16.28 | 1.25M |
| 2025-05-08 | 15.66 | 15.86 | ↑$0.20 (1.28%) | 15.64 | 16.18 | 0.99M |
| 2025-05-07 | 15.70 | 15.46 | ↓$0.24 (-1.53%) | 15.19 | 15.81 | 724.06K |
| 2025-05-06 | 15.68 | 15.51 | ↓$0.17 (-1.08%) | 15.48 | 15.96 | 1.09M |
| 2025-05-05 | 15.87 | 15.88 | ↑$0.01 (0.06%) | 15.73 | 16.19 | 790.86K |
| 2025-05-02 | 16.00 | 16.07 | ↑$0.07 (0.44%) | 15.93 | 16.30 | 815.86K |
| 2025-05-01 | 15.72 | 15.69 | ↓$0.03 (-0.19%) | 15.60 | 15.99 | 1.04M |
| 2025-04-30 | 15.38 | 15.52 | ↑$0.14 (0.91%) | 15.02 | 15.54 | 1.10M |
| 2025-04-29 | 15.64 | 15.73 | ↑$0.09 (0.58%) | 15.55 | 15.85 | 749.72K |
| 2025-04-28 | 15.39 | 15.65 | ↑$0.26 (1.69%) | 15.39 | 15.85 | 657.93K |
| 2025-04-25 | 15.29 | 15.30 | ↑$0.01 (0.07%) | 15.06 | 15.38 | 813.56K |
| 2025-04-24 | 15.03 | 15.36 | ↑$0.33 (2.20%) | 15.01 | 15.41 | 653.54K |
| 2025-04-23 | 15.10 | 15.16 | ↑$0.06 (0.40%) | 15.00 | 15.50 | 1.54M |
| 2025-04-22 | 14.24 | 14.53 | ↑$0.29 (2.04%) | 14.13 | 14.63 | 1.25M |
| 2025-04-21 | 14.23 | 14.03 | ↓$0.20 (-1.41%) | 13.72 | 14.37 | 1.90M |
| 2025-04-17 | 14.57 | 14.36 | ↓$0.21 (-1.44%) | 14.33 | 14.76 | 1.23M |
| 2025-04-16 | 14.76 | 14.64 | ↓$0.12 (-0.81%) | 14.32 | 14.82 | 1.16M |
| 2025-04-15 | 14.68 | 14.82 | ↑$0.14 (0.95%) | 14.59 | 15.15 | 1.38M |
| 2025-04-14 | 14.79 | 14.71 | ↓$0.08 (-0.54%) | 14.33 | 15.02 | 1.36M |
| 2025-04-11 | 14.15 | 14.45 | ↑$0.30 (2.12%) | 13.71 | 14.47 | 1.54M |
| 2025-04-10 | 15.09 | 14.25 | ↓$0.84 (-5.57%) | 14.02 | 15.24 | 2M |
| 2025-04-09 | 13.76 | 15.56 | ↑$1.80 (13.08%) | 13.44 | 15.57 | 3.53M |
| 2025-04-08 | 15.06 | 14.10 | ↓$0.96 (-6.37%) | 13.85 | 15.29 | 2.70M |
| 2025-04-07 | 14.20 | 14.65 | ↑$0.45 (3.17%) | 13.75 | 15.04 | 2.53M |
| 2025-04-04 | 15.72 | 14.85 | ↓$0.87 (-5.53%) | 14.71 | 15.91 | 2.63M |
| 2025-04-03 | 16.88 | 16.41 | ↓$0.47 (-2.78%) | 16.35 | 17.28 | 1.50M |
| 2025-04-02 | 17.18 | 17.63 | ↑$0.45 (2.62%) | 17.06 | 17.68 | 1.10M |
| 2025-04-01 | 16.91 | 17.34 | ↑$0.43 (2.54%) | 16.91 | 17.45 | 1.18M |
Create an account or log in to view more rows.
$DXC we need one good push to moon this.
$DXC bought more
$DXC no pain no gain
$DXC bag holders for life club
$DXC it can go lower
$DXC I think I like this stock more everyday
$DXC good times
$DXC 5 minute looks sexy
$DXC just hold no panic
$DXC diversified