DXC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 19.98 | -0.13 | -0.65% | 20.02 | 20.23 | 19.91 | 1,401,578 |
Apr 15 2024 | 20.11 | -0.19 | -0.94% | 20.37 | 20.52 | 20.00 | 1,782,903 |
Apr 12 2024 | 20.30 | -0.91 | -4.29% | 21.02 | 21.07 | 20.15 | 1,711,447 |
Apr 11 2024 | 21.21 | 0.05 | 0.24% | 21.28 | 21.335 | 20.895 | 2,014,495 |
Apr 10 2024 | 21.16 | -0.93 | -4.21% | 21.29 | 21.42 | 21.07 | 1,497,986 |
Apr 09 2024 | 22.09 | 1.22 | 5.85% | 20.99 | 22.15 | 20.94 | 2,762,929 |
Apr 08 2024 | 20.87 | 0.41 | 2.00% | 20.60 | 20.995 | 20.60 | 933,599 |
Apr 05 2024 | 20.46 | -0.44 | -2.11% | 20.86 | 20.86 | 20.43 | 1,299,485 |
Apr 04 2024 | 20.90 | -0.23 | -1.09% | 21.37 | 21.37 | 20.83 | 1,129,678 |
Apr 03 2024 | 21.13 | 0.07 | 0.33% | 20.96 | 21.231 | 20.90 | 1,761,179 |
Apr 02 2024 | 21.06 | 0.03 | 0.14% | 20.93 | 21.065 | 20.785 | 1,462,118 |
Apr 01 2024 | 21.03 | -0.18 | -0.85% | 21.19 | 21.21 | 20.89 | 1,769,545 |
Mar 28 2024 | 21.21 | 0.15 | 0.71% | 21.18 | 21.39 | 21.08 | 1,366,105 |
Mar 27 2024 | 21.06 | 0.42 | 2.03% | 20.81 | 21.16 | 20.72 | 1,599,866 |
Mar 26 2024 | 20.64 | 0.02 | 0.10% | 20.83 | 20.885 | 20.61 | 1,031,112 |
Mar 25 2024 | 20.62 | 0.17 | 0.83% | 20.50 | 20.855 | 20.50 | 1,421,401 |
Mar 22 2024 | 20.45 | -0.57 | -2.71% | 21.05 | 21.08 | 20.315 | 1,956,415 |
Mar 21 2024 | 21.02 | -0.20 | -0.94% | 21.18 | 21.285 | 20.80 | 2,337,992 |
Mar 20 2024 | 21.22 | 0.36 | 1.73% | 20.83 | 21.22 | 20.62 | 1,550,584 |
Mar 19 2024 | 20.86 | 0.16 | 0.77% | 20.50 | 20.86 | 20.50 | 1,889,881 |
Mar 18 2024 | 20.70 | 0.06 | 0.29% | 20.52 | 20.84 | 20.26 | 2,284,700 |
Mar 15 2024 | 20.64 | 0.13 | 0.63% | 20.37 | 20.785 | 20.35 | 10,254,290 |
Mar 14 2024 | 20.51 | -0.23 | -1.11% | 20.78 | 20.82 | 20.305 | 1,729,551 |
Mar 13 2024 | 20.74 | -0.36 | -1.71% | 21.08 | 21.27 | 20.62 | 3,296,790 |
Mar 12 2024 | 21.10 | 0.10 | 0.48% | 21.16 | 21.17 | 20.835 | 2,034,223 |
Mar 11 2024 | 21.00 | 0.14 | 0.67% | 20.75 | 21.265 | 20.6605 | 2,139,029 |
Mar 08 2024 | 20.86 | 0.43 | 2.10% | 20.49 | 21.06 | 20.49 | 2,736,792 |
Mar 07 2024 | 20.43 | 0.05 | 0.25% | 20.51 | 20.665 | 20.01 | 2,667,995 |
Mar 06 2024 | 20.38 | 0.18 | 0.89% | 20.40 | 20.55 | 20.14 | 2,540,155 |
Mar 05 2024 | 20.20 | -0.53 | -2.56% | 20.48 | 20.65 | 20.04 | 3,817,915 |
Mar 04 2024 | 20.73 | -0.96 | -4.43% | 21.68 | 21.82 | 20.71 | 3,047,731 |
Mar 01 2024 | 21.69 | -0.17 | -0.78% | 21.88 | 21.91 | 21.475 | 3,245,108 |
Feb 29 2024 | 21.86 | 0.29 | 1.34% | 21.73 | 22.00 | 21.67 | 4,553,697 |
Feb 28 2024 | 21.57 | -0.27 | -1.24% | 21.71 | 21.895 | 21.55 | 1,458,933 |
Feb 27 2024 | 21.84 | 0.25 | 1.16% | 21.74 | 21.875 | 21.485 | 5,996,753 |
Feb 26 2024 | 21.59 | 0.27 | 1.27% | 21.11 | 21.70 | 21.10 | 5,729,057 |
Feb 23 2024 | 21.32 | 0.08 | 0.38% | 21.32 | 21.47 | 21.17 | 1,642,608 |
Feb 22 2024 | 21.24 | 0.88 | 4.32% | 20.58 | 21.26 | 20.43 | 2,793,577 |
Feb 21 2024 | 20.36 | -0.48 | -2.30% | 20.71 | 20.89 | 20.21 | 3,527,643 |
Feb 20 2024 | 20.84 | -0.88 | -4.05% | 21.36 | 21.475 | 20.71 | 3,223,436 |
Feb 16 2024 | 21.72 | -0.45 | -2.03% | 21.97 | 22.70 | 21.70 | 4,491,094 |
Feb 15 2024 | 22.17 | 0.69 | 3.21% | 21.69 | 22.21 | 21.59 | 2,478,661 |
Feb 14 2024 | 21.48 | -0.28 | -1.29% | 22.02 | 22.06 | 21.45 | 2,665,913 |
Feb 13 2024 | 21.76 | -0.73 | -3.25% | 21.99 | 22.245 | 21.435 | 3,350,120 |
Feb 12 2024 | 22.49 | 0.38 | 1.72% | 22.06 | 22.565 | 22.06 | 2,697,853 |
Feb 09 2024 | 22.11 | 0.06 | 0.27% | 22.13 | 22.54 | 21.94 | 3,472,557 |
Feb 08 2024 | 22.05 | 0.68 | 3.18% | 21.36 | 22.455 | 21.155 | 6,058,336 |
Feb 07 2024 | 21.37 | 0.02 | 0.09% | 21.30 | 21.61 | 21.145 | 2,010,070 |
Feb 06 2024 | 21.35 | 0.11 | 0.52% | 21.26 | 21.40 | 21.14 | 2,611,217 |
Feb 05 2024 | 21.24 | -0.43 | -1.98% | 21.61 | 21.84 | 20.95 | 2,708,243 |
Feb 02 2024 | 21.67 | 0.02 | 0.09% | 22.02 | 22.27 | 20.29 | 4,617,771 |
Feb 01 2024 | 21.65 | -0.15 | -0.69% | 21.91 | 22.075 | 21.625 | 4,330,103 |
Jan 31 2024 | 21.80 | -0.94 | -4.13% | 22.68 | 22.69 | 21.76 | 3,617,882 |
Jan 30 2024 | 22.74 | -0.42 | -1.81% | 23.09 | 23.22 | 22.71 | 2,224,801 |
Jan 29 2024 | 23.16 | -0.07 | -0.30% | 23.25 | 23.40 | 23.09 | 2,125,199 |
Jan 26 2024 | 23.23 | 0.04 | 0.17% | 23.32 | 23.51 | 23.04 | 3,787,211 |
Jan 25 2024 | 23.19 | 0.43 | 1.89% | 23.18 | 23.445 | 23.10 | 2,677,199 |
Jan 24 2024 | 22.76 | -0.34 | -1.47% | 22.64 | 23.25 | 22.64 | 2,663,887 |
Jan 23 2024 | 23.10 | -0.19 | -0.82% | 23.54 | 23.72 | 23.06 | 1,569,176 |
Jan 22 2024 | 23.29 | 0.29 | 1.26% | 23.24 | 23.48 | 23.165 | 1,907,094 |
Jan 19 2024 | 23.00 | 0.19 | 0.83% | 22.90 | 23.11 | 22.80 | 1,791,304 |
Jan 18 2024 | 22.81 | 0.40 | 1.78% | 22.46 | 22.86 | 22.31 | 2,275,478 |