DXC Technology Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	10.820	11.740	10.820	11.740	11.740	3,063
2026-07-28	10.613	11.120	10.460	10.790	10.790	4,700
2026-07-27	10.290	10.590	10.150	10.540	10.540	1,894
2026-07-24	9.250	10.060	9.250	10.050	10.050	2,067
2026-07-23	9.290	9.420	9.101	9.210	9.210	4,366
2026-07-22	9.330	9.550	9.330	9.370	9.370	3,616
2026-07-21	9.240	9.440	9.094	9.220	9.220	268
2026-07-20	9.470	9.470	9.090	9.450	9.450	1,974
2026-07-17	9.380	9.529	9.200	9.510	9.510	1,281
2026-07-16	9.590	9.635	9.160	9.470	9.470	8,725
2026-07-15	9.240	9.588	9.160	9.460	9.460	4,617
2026-07-14	9.145	9.320	9.145	9.280	9.280	4,889
2026-07-13	9.560	9.859	9.560	9.710	9.710	1,623
2026-07-10	9.350	9.800	9.261	9.261	9.261	2,651
2026-07-09	9.570	9.570	9.010	9.260	9.260	12,778
2026-07-08	10.310	10.310	9.680	9.680	9.680	7,847
2026-07-07	10.100	10.670	10.100	10.490	10.490	8,401
2026-07-06	9.870	10.250	9.600	10.130	10.130	10,136
2026-07-03	9.820	9.820	9.820	9.820	9.820	0
2026-07-02	9.450	9.881	9.450	9.820	9.820	4,157
2026-07-01	9.040	9.720	9.040	9.651	9.651	11,605
2026-06-30	8.860	8.950	8.619	8.769	8.769	1,862
2026-06-29	8.990	9.010	8.840	8.900	8.900	7,149
2026-06-26	8.235	8.681	8.230	8.635	8.635	4,690
2026-06-25	8.250	8.530	8.190	8.190	8.190	1,833
2026-06-24	8.305	8.480	8.120	8.480	8.480	1,738
2026-06-23	8.460	8.511	8.210	8.290	8.290	6,167
2026-06-22	8.610	8.630	7.940	7.950	7.950	9,368
2026-06-19	8.700	8.700	8.700	8.700	8.700	0
2026-06-18	8.860	8.860	8.530	8.700	8.700	14,878
2026-06-17	9.050	9.570	9.050	9.410	9.410	4,963
2026-06-16	8.950	9.410	8.800	9.150	9.150	4,390
2026-06-15	9.110	9.400	8.769	8.890	8.890	7,421
2026-06-12	9.010	9.330	8.780	9.171	9.171	6,228
2026-06-11	9.760	10.100	8.530	8.810	8.810	21,851
2026-06-10	9.040	9.070	8.560	8.790	8.790	1,524
2026-06-09	9.000	9.170	8.750	8.840	8.840	2,372
2026-06-08	9.230	9.230	8.800	8.820	8.820	4,368
2026-06-05	9.360	9.650	8.840	9.055	9.055	7,100
2026-06-04	9.280	9.690	9.150	9.482	9.482	1,523
2026-06-03	9.750	10.020	9.161	9.280	9.280	12,044
2026-06-02	10.270	10.420	9.780	10.105	10.105	9,833
2026-06-01	10.000	10.524	10.000	10.490	10.490	9,241
2026-05-29	9.273	9.740	9.250	9.740	9.740	2,418
2026-05-28	9.298	9.430	9.210	9.220	9.220	729
2026-05-27	9.250	9.525	9.232	9.340	9.340	1,990
2026-05-26	9.520	9.520	9.210	9.270	9.270	1,709
2026-05-22	9.328	9.600	9.254	9.600	9.600	2,888
2026-05-21	8.998	9.155	8.780	9.155	9.155	2,312
2026-05-20	8.980	9.256	8.560	9.134	9.134	1,623
2026-05-19	9.300	9.650	9.070	9.115	9.115	4,910
2026-05-18	8.810	9.350	8.740	9.350	9.350	8,721
2026-05-15	8.190	8.850	8.110	8.850	8.850	14,421
2026-05-14	8.160	8.610	8.160	8.285	8.285	24,503
2026-05-13	8.950	9.030	7.910	8.230	8.230	29,612
2026-05-12	9.020	9.411	8.950	8.981	8.981	17,547
2026-05-11	9.450	9.550	8.700	8.940	8.940	20,182
2026-05-08	9.870	10.301	8.402	9.128	9.128	196,297
2026-05-07	11.450	12.032	11.450	12.032	12.032	9,367
2026-05-06	12.000	12.000	11.630	11.630	11.630	501

← NewerPage 2 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-24	0.2100 USD
2019-12-03	0.2100 USD
2019-09-03	0.2100 USD
2019-06-04	0.2100 USD
2019-03-26	0.1900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.