DXC Technology Co (DXC) Historical Stock Data
21.21 ↑0.15 (0.71%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DXC is down -0.04% a day on average. There have been 16 days where DXC Technology Co closed green and 14 days where DXC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 21.18 | 21.21 | ↑$0.03 (0.14%) | 21.08 | 21.39 | 1.37M |
2024-03-27 | 20.81 | 21.06 | ↑$0.25 (1.20%) | 20.72 | 21.16 | 1.61M |
2024-03-26 | 20.83 | 20.64 | ↓$0.19 (-0.91%) | 20.61 | 20.89 | 1.03M |
2024-03-25 | 20.50 | 20.62 | ↑$0.12 (0.59%) | 20.50 | 20.86 | 1.42M |
2024-03-22 | 21.05 | 20.45 | ↓$0.60 (-2.85%) | 20.32 | 21.08 | 1.96M |
2024-03-21 | 21.18 | 21.02 | ↓$0.16 (-0.76%) | 20.80 | 21.29 | 2.34M |
2024-03-20 | 20.83 | 21.22 | ↑$0.39 (1.87%) | 20.62 | 21.22 | 1.55M |
2024-03-19 | 20.50 | 20.86 | ↑$0.36 (1.76%) | 20.50 | 20.86 | 1.88M |
2024-03-18 | 20.52 | 20.70 | ↑$0.18 (0.88%) | 20.26 | 20.84 | 2.28M |
2024-03-15 | 20.37 | 20.64 | ↑$0.27 (1.33%) | 20.35 | 20.79 | 10.28M |
2024-03-14 | 20.78 | 20.51 | ↓$0.27 (-1.30%) | 20.31 | 20.82 | 1.73M |
2024-03-13 | 21.08 | 20.74 | ↓$0.34 (-1.61%) | 20.62 | 21.27 | 3.30M |
2024-03-12 | 21.16 | 21.10 | ↓$0.06 (-0.28%) | 20.84 | 21.17 | 2.03M |
2024-03-11 | 20.75 | 21.00 | ↑$0.25 (1.20%) | 20.66 | 21.27 | 2.14M |
2024-03-08 | 20.49 | 20.86 | ↑$0.37 (1.81%) | 20.49 | 21.06 | 2.74M |
2024-03-07 | 20.51 | 20.43 | ↓$0.08 (-0.39%) | 20.01 | 20.67 | 2.67M |
2024-03-06 | 20.38 | 20.38 | ↑$0.00 (0.02%) | 20.15 | 20.55 | 2.23M |
2024-03-05 | 20.48 | 20.20 | ↓$0.28 (-1.37%) | 20.04 | 20.65 | 3.21M |
2024-03-04 | 21.68 | 20.73 | ↓$0.95 (-4.38%) | 20.71 | 21.82 | 3.05M |
2024-03-01 | 21.88 | 21.69 | ↓$0.19 (-0.87%) | 21.48 | 21.91 | 2.56M |
2024-02-29 | 21.73 | 21.86 | ↑$0.13 (0.60%) | 21.67 | 22.00 | 4.55M |
2024-02-28 | 21.71 | 21.57 | ↓$0.14 (-0.64%) | 21.55 | 21.90 | 1.46M |
2024-02-27 | 21.74 | 21.84 | ↑$0.10 (0.46%) | 21.49 | 21.88 | 4.98M |
2024-02-26 | 21.11 | 21.59 | ↑$0.48 (2.27%) | 21.10 | 21.70 | 5.73M |
2024-02-23 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.17 | 21.47 | 1.64M |
2024-02-22 | 20.58 | 21.24 | ↑$0.66 (3.21%) | 20.43 | 21.26 | 2.79M |
2024-02-21 | 20.71 | 20.36 | ↓$0.35 (-1.69%) | 20.21 | 20.89 | 3.53M |
2024-02-20 | 21.36 | 20.84 | ↓$0.52 (-2.43%) | 20.71 | 21.48 | 3.22M |
2024-02-16 | 21.97 | 21.72 | ↓$0.25 (-1.14%) | 21.70 | 22.70 | 4.49M |
2024-02-15 | 21.69 | 22.17 | ↑$0.48 (2.21%) | 21.59 | 22.21 | 2.36M |
Create an account or log in to view more rows.
$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
$DXC wow! I sold too early
$DXC Shorts talk the talk but cant walk the walk
$DXC love when bulls come out
$DXC what calls are you guys jacked to the tits on?
$DXC green shoots