Historical Data for DXC Technology Company (DXC)

$ 26.44   -1.46 (-5.23%) Volume: 5.91m 6:30 PM EDT 18-Oct-2019
After Hours:  $ 26.50   0.06 (+0.23%) Volume: 800.87k 5:42 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 27.88 27.99 26.44 26.44 5.91m -1.46 -5.23% 26.44 158.31m 34,576
10/17/19 27.98 28.35 27.32 27.90 5.86m 0.03 0.11% 27.90 163.27m 25,410
10/16/19 29.03 29.08 27.85 27.87 4.64m -1.13 -3.90% 27.87 130.9m 32,694
10/15/19 28.19 29.15 28.07 29.00 3.37m 0.90 3.20% 29.00 97.43m 25,590
10/14/19 27.86 28.20 27.2499 28.10 5.54m 0.07 0.25% 28.10 155.23m 20,858
10/11/19 27.14 28.63 27.02 28.03 4.55m 1.44 5.42% 28.03 127.81m 25,360
10/10/19 26.56 27.06 26.40 26.59 2.88m 0.20 0.76% 26.59 76.7m 17,996
10/09/19 26.73 26.82 26.30 26.39 3.06m 0.06 0.23% 26.39 81.08m 26,841
10/08/19 26.44 26.72 26.02 26.33 4.7m -0.62 -2.30% 26.33 123.88m 39,351
10/07/19 27.19 27.92 26.95 26.95 7.67m -0.32 -1.17% 26.95 209.5m 39,469
10/04/19 27.29 27.54 26.82 27.27 6.88m 0.03 0.11% 27.27 186.31m 30,809
10/03/19 27.10 27.36 26.53 27.24 4.75m 0.15 0.55% 27.24 128.88m 33,909
10/02/19 27.75 28.12 27.08 27.09 5.27m -0.99 -3.53% 27.09 143.85m 32,930
10/01/19 29.68 29.74 28.05 28.08 6.64m -1.42 -4.81% 28.08 189.64m 42,902
09/30/19 29.83 30.01 29.24 29.50 4.68m -0.28 -0.94% 29.50 138.65m 32,328
09/27/19 29.90 30.495 29.57 29.78 2.48m 0.17 0.57% 29.78 74.43m 22,913
09/26/19 30.13 30.14 29.17 29.61 5.2m -1.33 -4.30% 29.61 154.47m 38,925
09/25/19 30.90 31.22 30.21 30.94 2.75m 0.05 0.16% 30.94 84.66m 24,775
09/24/19 32.38 32.38 30.66 30.89 4.69m -1.15 -3.59% 30.89 146.32m 34,990
09/23/19 31.55 32.13 31.47 32.04 7.6m 0.22 0.69% 32.04 242.4m 30,408
09/20/19 32.42 32.7502 31.60 31.82 11.91m -0.40 -1.24% 31.82 380.59m 32,414