DXC Technology Co (DXC) Historical Stock Data
13.98 ↑0.28 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXC is down -0.07% a day on average. There have been 19 days where DXC Technology Co closed green and 11 days where DXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.77 | 13.98 | ↑$0.21 (1.53%) | 13.67 | 14.05 | 1.57M |
| 2025-12-03 | 13.55 | 13.70 | ↑$0.15 (1.11%) | 13.50 | 13.88 | 1.27M |
| 2025-12-02 | 13.53 | 13.56 | ↑$0.03 (0.22%) | 13.43 | 13.65 | 2.47M |
| 2025-12-01 | 13.15 | 13.44 | ↑$0.29 (2.21%) | 13.10 | 13.46 | 1.42M |
| 2025-11-28 | 13.11 | 13.20 | ↑$0.09 (0.69%) | 12.99 | 13.43 | 1.13M |
| 2025-11-26 | 13.06 | 13.11 | ↑$0.05 (0.38%) | 12.98 | 13.22 | 1.98M |
| 2025-11-25 | 12.89 | 13.06 | ↑$0.17 (1.32%) | 12.79 | 13.20 | 1.43M |
| 2025-11-24 | 12.57 | 12.77 | ↑$0.20 (1.59%) | 12.49 | 12.86 | 1.72M |
| 2025-11-21 | 12.33 | 12.59 | ↑$0.26 (2.11%) | 12.31 | 12.87 | 1.68M |
| 2025-11-20 | 12.10 | 12.19 | ↑$0.09 (0.74%) | 11.82 | 12.20 | 2.01M |
| 2025-11-19 | 12.25 | 11.99 | ↓$0.26 (-2.12%) | 11.99 | 12.27 | 1.99M |
| 2025-11-18 | 12.36 | 12.22 | ↓$0.14 (-1.13%) | 12.16 | 12.47 | 2.22M |
| 2025-11-17 | 12.88 | 12.46 | ↓$0.42 (-3.26%) | 12.35 | 12.88 | 1.74M |
| 2025-11-14 | 13.25 | 12.91 | ↓$0.34 (-2.57%) | 12.76 | 13.25 | 2.39M |
| 2025-11-13 | 13.57 | 13.32 | ↓$0.25 (-1.84%) | 13.26 | 13.80 | 1.81M |
| 2025-11-12 | 13.62 | 13.76 | ↑$0.14 (1.03%) | 13.48 | 14.03 | 1.58M |
| 2025-11-11 | 13.51 | 13.52 | ↑$0.01 (0.07%) | 13.39 | 13.62 | 0.92M |
| 2025-11-10 | 13.48 | 13.52 | ↑$0.04 (0.30%) | 13.08 | 13.66 | 1.52M |
| 2025-11-07 | 13.53 | 13.16 | ↓$0.37 (-2.73%) | 13.03 | 13.70 | 1.68M |
| 2025-11-06 | 13.82 | 13.64 | ↓$0.18 (-1.30%) | 13.45 | 13.99 | 1.97M |
| 2025-11-05 | 13.59 | 13.81 | ↑$0.22 (1.62%) | 13.59 | 14.14 | 2.52M |
| 2025-11-04 | 13.05 | 13.54 | ↑$0.49 (3.75%) | 13.02 | 13.67 | 2.22M |
| 2025-11-03 | 14.05 | 13.27 | ↓$0.78 (-5.55%) | 13.14 | 14.09 | 2.61M |
| 2025-10-31 | 13.94 | 14.20 | ↑$0.26 (1.87%) | 13.42 | 14.44 | 4.69M |
| 2025-10-30 | 12.99 | 12.94 | ↓$0.05 (-0.38%) | 12.92 | 13.26 | 2.60M |
| 2025-10-29 | 13.46 | 13.17 | ↓$0.29 (-2.15%) | 13.10 | 13.57 | 1.97M |
| 2025-10-28 | 13.31 | 13.36 | ↑$0.05 (0.38%) | 13.28 | 13.56 | 2.20M |
| 2025-10-27 | 13.72 | 13.43 | ↓$0.29 (-2.11%) | 13.40 | 13.72 | 1.54M |
| 2025-10-24 | 13.51 | 13.54 | ↑$0.03 (0.22%) | 13.49 | 13.64 | 1.38M |
| 2025-10-23 | 13.13 | 13.37 | ↑$0.24 (1.83%) | 13.12 | 13.37 | 1.69M |
Create an account or log in to view more rows.
$DXC Stair stepping nicely
$DXC buy the dip…smfh
$DXC why spike ?
$DXC holding and buying these dips is so easy.
$DXC what a horse shit show!
$DXC Beautiful!! 😀
$DXC almost go time
$DXC we need one good push to moon this.
$DXC bought more
$DXC no pain no gain