NYSE - Delayed Quote USD

DXC Technology Company (DXC)

11.66 -0.01 (-0.09%)

At close: September 4 at 4:00:03 PM EDT

11.66 0.00 (0.00%)

After hours: September 4 at 7:55:52 PM EDT

Trade DXC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	11.48	11.83	11.41	11.66	11.66	1,796,900
Sep 3, 2026	11.77	11.96	11.52	11.67	11.67	1,820,000
Sep 2, 2026	11.13	11.76	11.05	11.63	11.63	2,368,600
Sep 1, 2026	11.21	11.38	11.03	11.16	11.16	1,861,200
Aug 31, 2026	11.04	11.38	11.00	11.30	11.30	4,470,400
Aug 28, 2026	11.00	11.32	11.00	11.21	11.21	2,342,300
Aug 27, 2026	10.67	11.04	10.64	11.00	11.00	2,072,500
Aug 26, 2026	10.70	10.73	10.51	10.55	10.55	1,878,000
Aug 25, 2026	10.55	10.90	10.41	10.89	10.89	2,041,800
Aug 24, 2026	10.86	10.92	10.61	10.63	10.63	2,280,200
Aug 21, 2026	10.63	10.98	10.60	10.80	10.80	1,732,300
Aug 20, 2026	10.85	11.00	10.64	10.70	10.70	1,770,200
Aug 19, 2026	10.51	11.27	10.51	10.85	10.85	3,208,100
Aug 18, 2026	10.60	10.67	10.36	10.50	10.50	2,174,800
Aug 17, 2026	10.58	10.81	10.36	10.39	10.39	2,752,100
Aug 14, 2026	11.30	11.38	10.72	10.79	10.79	2,830,300
Aug 13, 2026	10.77	11.30	10.63	11.20	11.20	3,542,200
Aug 12, 2026	10.63	10.77	10.36	10.68	10.68	2,397,600
Aug 11, 2026	10.81	11.05	10.68	10.81	10.81	1,858,200
Aug 10, 2026	10.69	11.03	10.65	10.91	10.91	2,513,400
Aug 7, 2026	11.22	11.22	10.82	10.84	10.84	2,260,200
Aug 6, 2026	10.89	11.10	10.69	11.09	11.09	4,481,400
Aug 5, 2026	11.00	11.29	10.84	11.12	11.12	4,706,800
Aug 4, 2026	10.78	11.09	10.57	11.02	11.02	4,346,000
Aug 3, 2026	11.56	11.94	10.95	10.97	10.97	4,683,600
Jul 31, 2026	11.19	11.82	10.99	11.24	11.24	10,793,400
Jul 30, 2026	11.28	11.51	10.87	11.24	11.24	5,463,100
Jul 29, 2026	10.84	11.87	10.81	11.77	11.77	6,164,300
Jul 28, 2026	10.62	11.15	10.51	10.87	10.87	4,721,700
Jul 27, 2026	10.15	10.61	10.15	10.36	10.36	4,058,000
Jul 24, 2026	9.43	10.17	9.43	10.05	10.05	4,051,600
Jul 23, 2026	9.27	9.32	9.09	9.27	9.27	2,545,600
Jul 22, 2026	9.47	9.62	9.31	9.41	9.41	2,429,900
Jul 21, 2026	9.10	9.50	9.10	9.31	9.31	2,866,700
Jul 20, 2026	9.33	9.50	9.07	9.33	9.33	3,145,900
Jul 17, 2026	9.39	9.61	9.17	9.47	9.47	3,257,500
Jul 16, 2026	9.52	9.67	9.16	9.39	9.39	3,898,200
Jul 15, 2026	9.31	9.64	9.29	9.30	9.30	2,559,400
Jul 14, 2026	9.17	9.42	9.12	9.16	9.16	3,469,300
Jul 13, 2026	9.56	9.86	9.52	9.71	9.71	2,620,200
Jul 10, 2026	9.53	9.67	9.21	9.32	9.32	2,838,400
Jul 9, 2026	9.39	9.54	9.04	9.26	9.26	3,684,000
Jul 8, 2026	10.01	10.11	9.54	9.58	9.58	4,029,300
Jul 7, 2026	10.31	10.75	10.13	10.16	10.16	5,389,800
Jul 6, 2026	9.79	10.25	9.68	10.04	10.04	8,227,800
Jul 2, 2026	9.65	9.92	9.65	9.91	9.91	5,674,200
Jul 1, 2026	9.04	9.75	9.04	9.54	9.54	6,152,100
Jun 30, 2026	8.90	8.94	8.57	8.85	8.85	5,599,900
Jun 29, 2026	8.97	9.10	8.82	8.86	8.86	6,055,000
Jun 26, 2026	8.23	8.90	8.23	8.82	8.82	27,885,400
Jun 25, 2026	8.34	8.49	8.15	8.23	8.23	3,367,900
Jun 24, 2026	8.30	8.58	8.27	8.39	8.39	3,532,900
Jun 23, 2026	8.34	8.55	8.21	8.40	8.40	4,845,000
Jun 22, 2026	8.54	8.67	7.93	8.28	8.28	5,908,400
Jun 18, 2026	8.58	8.79	8.51	8.60	8.60	7,183,000
Jun 17, 2026	9.05	9.58	8.91	8.97	8.97	6,762,000
Jun 16, 2026	8.95	9.41	8.72	9.23	9.23	3,927,000
Jun 15, 2026	9.32	9.36	8.74	8.81	8.81	5,677,200
Jun 12, 2026	8.95	9.35	8.76	9.17	9.17	4,337,800
Jun 11, 2026	9.00	9.12	8.53	8.82	8.82	11,251,700
Jun 10, 2026	8.72	9.09	8.57	8.82	8.82	4,493,900
Jun 9, 2026	8.85	9.18	8.76	8.85	8.85	4,347,600
Jun 8, 2026	8.90	9.05	8.73	8.90	8.90	4,472,000
Jun 5, 2026	9.61	9.69	8.83	9.01	9.01	3,624,200
Jun 4, 2026	9.40	9.70	9.27	9.51	9.51	4,123,500
Jun 3, 2026	9.80	9.80	9.14	9.15	9.15	3,739,700
Jun 2, 2026	9.94	10.18	9.78	10.00	10.00	3,393,800
Jun 1, 2026	10.12	10.57	9.96	10.32	10.32	4,790,600
May 29, 2026	9.32	10.00	9.19	9.91	9.91	7,385,600
May 28, 2026	9.27	9.46	9.17	9.27	9.27	3,411,000
May 27, 2026	9.26	9.59	9.24	9.34	9.34	2,721,400
May 26, 2026	9.39	9.49	9.13	9.25	9.25	5,066,900
May 22, 2026	9.30	9.61	9.27	9.50	9.50	4,213,200
May 21, 2026	8.96	9.24	8.85	9.23	9.23	5,082,700
May 20, 2026	8.96	9.27	8.53	9.10	9.10	4,076,100
May 19, 2026	9.49	9.64	8.91	8.93	8.93	5,017,800
May 18, 2026	8.90	9.37	8.64	9.27	9.27	8,747,100
May 15, 2026	8.38	8.96	8.38	8.94	8.94	9,648,000
May 14, 2026	8.30	8.61	8.16	8.22	8.22	5,575,100
May 13, 2026	8.70	8.75	7.90	8.22	8.22	9,590,500
May 12, 2026	9.13	9.42	8.90	8.90	8.90	11,175,300
May 11, 2026	9.23	9.55	8.68	8.88	8.88	8,897,500
May 8, 2026	10.02	10.28	8.40	9.43	9.43	16,632,600
May 7, 2026	11.66	12.14	11.66	12.01	12.01	6,195,500
May 6, 2026	11.90	11.91	11.41	11.47	11.47	4,708,400
May 5, 2026	11.49	11.88	11.32	11.86	11.86	4,385,700
May 4, 2026	11.87	12.02	11.31	11.49	11.49	3,700,400
May 1, 2026	11.57	11.97	11.52	11.88	11.88	4,047,800
Apr 30, 2026	11.65	11.69	11.07	11.32	11.32	5,602,100
Apr 29, 2026	11.50	11.76	11.44	11.71	11.71	3,713,100
Apr 28, 2026	11.84	12.10	11.52	11.53	11.53	3,562,400
Apr 27, 2026	11.84	12.17	11.56	11.58	11.58	3,173,300
Apr 24, 2026	11.85	11.97	11.55	11.88	11.88	2,644,900
Apr 23, 2026	12.50	12.58	11.60	11.91	11.91	4,118,300
Apr 22, 2026	13.17	13.20	12.73	12.82	12.82	2,665,100
Apr 21, 2026	13.34	13.48	13.02	13.12	13.12	3,338,400
Apr 20, 2026	12.92	13.54	12.82	13.31	13.31	2,785,400
Apr 17, 2026	12.89	13.24	12.74	12.97	12.97	2,620,800
Apr 16, 2026	12.78	12.92	12.58	12.69	12.69	2,648,700
Apr 15, 2026	12.54	12.96	12.53	12.63	12.63	2,375,200
Apr 14, 2026	12.35	12.64	12.17	12.36	12.36	2,315,600
Apr 13, 2026	11.38	12.29	11.23	12.28	12.28	4,411,600
Apr 10, 2026	12.52	12.60	11.33	11.44	11.44	4,313,900
Apr 9, 2026	12.63	12.78	12.31	12.37	12.37	3,774,100
Apr 8, 2026	13.06	13.20	12.69	12.69	12.69	2,765,100
Apr 7, 2026	12.75	12.96	12.48	12.72	12.72	2,531,700
Apr 6, 2026	12.66	12.81	12.51	12.76	12.76	2,599,300
Apr 2, 2026	12.40	12.93	12.28	12.66	12.66	2,298,500
Apr 1, 2026	12.65	12.82	12.33	12.54	12.54	2,350,800
Mar 31, 2026	12.17	12.60	12.04	12.57	12.57	2,486,000
Mar 30, 2026	11.90	12.13	11.85	11.95	11.95	2,905,200
Mar 27, 2026	12.01	12.05	11.69	11.81	11.81	1,594,100
Mar 26, 2026	11.94	12.40	11.94	12.19	12.19	1,879,400
Mar 25, 2026	11.79	12.03	11.66	12.01	12.01	2,430,300
Mar 24, 2026	11.95	12.07	11.54	11.62	11.62	3,188,800
Mar 23, 2026	12.21	12.31	11.95	12.13	12.13	2,667,600
Mar 20, 2026	11.95	12.01	11.75	11.90	11.90	4,662,300
Mar 19, 2026	11.56	12.03	11.56	11.98	11.98	3,434,400
Mar 18, 2026	11.71	11.93	11.61	11.66	11.66	2,276,500
Mar 17, 2026	11.78	12.23	11.69	11.82	11.82	1,702,200
Mar 16, 2026	11.85	11.97	11.59	11.67	11.67	2,439,300
Mar 13, 2026	11.94	12.05	11.76	11.83	11.83	2,227,100
Mar 12, 2026	12.08	12.39	11.89	11.94	11.94	1,878,500
Mar 11, 2026	12.35	12.52	12.01	12.29	12.29	1,615,900
Mar 10, 2026	12.48	12.48	11.80	12.25	12.25	2,295,600
Mar 9, 2026	12.67	12.87	12.22	12.51	12.51	2,309,300
Mar 6, 2026	13.03	13.18	12.58	12.95	12.95	2,060,200
Mar 5, 2026	12.51	13.39	12.45	13.19	13.19	3,641,000
Mar 4, 2026	12.32	12.61	12.20	12.48	12.48	2,211,900
Mar 3, 2026	11.85	12.49	11.85	12.33	12.33	1,654,200
Mar 2, 2026	12.22	12.51	12.10	12.19	12.19	3,175,700
Feb 27, 2026	12.36	12.60	12.18	12.59	12.59	2,779,200
Feb 26, 2026	12.18	13.01	12.11	12.64	12.64	3,178,300
Feb 25, 2026	11.95	12.15	11.61	12.05	12.05	2,648,000
Feb 24, 2026	11.86	12.51	11.83	11.92	11.92	3,284,500
Feb 23, 2026	13.25	13.27	11.84	11.85	11.85	3,638,300
Feb 20, 2026	13.24	13.56	13.14	13.35	13.35	2,651,900
Feb 19, 2026	13.37	13.54	13.00	13.34	13.34	1,834,900
Feb 18, 2026	13.39	13.85	13.23	13.56	13.56	2,055,100
Feb 17, 2026	13.55	13.73	13.21	13.38	13.38	2,299,200
Feb 13, 2026	13.08	13.52	12.94	13.39	13.39	2,861,900
Feb 12, 2026	13.88	13.90	12.76	13.01	13.01	3,220,000
Feb 11, 2026	14.60	14.80	13.80	13.82	13.82	3,268,100
Feb 10, 2026	14.35	15.01	14.35	14.59	14.59	3,272,100
Feb 9, 2026	14.76	14.82	13.89	14.32	14.32	4,628,000
Feb 6, 2026	14.21	15.32	14.21	15.20	15.20	2,737,700
Feb 5, 2026	14.11	14.53	14.03	14.19	14.19	2,909,500
Feb 4, 2026	13.95	14.55	13.41	14.25	14.25	4,001,500
Feb 3, 2026	15.20	15.23	13.41	13.50	13.50	4,787,500
Feb 2, 2026	14.25	15.50	14.20	15.28	15.28	2,980,600
Jan 30, 2026	12.65	14.46	12.60	14.43	14.43	4,929,500
Jan 29, 2026	14.36	14.46	13.95	14.41	14.41	3,435,500
Jan 28, 2026	14.71	15.00	14.40	14.43	14.43	1,788,100
Jan 27, 2026	14.72	14.75	14.41	14.67	14.67	1,250,900
Jan 26, 2026	15.07	15.14	14.63	14.75	14.75	1,563,900
Jan 23, 2026	15.22	15.30	14.97	15.00	15.00	1,260,000
Jan 22, 2026	15.16	15.41	15.05	15.24	15.24	1,434,700
Jan 21, 2026	14.66	15.10	14.60	14.98	14.98	2,211,300
Jan 20, 2026	14.30	14.57	14.04	14.54	14.54	1,984,500
Jan 16, 2026	14.76	14.78	14.52	14.58	14.58	1,821,300
Jan 15, 2026	15.31	15.40	14.74	14.84	14.84	1,541,400
Jan 14, 2026	14.91	15.59	14.89	15.34	15.34	1,221,000
Jan 13, 2026	15.28	15.32	14.79	14.91	14.91	1,230,200
Jan 12, 2026	15.29	15.39	15.00	15.17	15.17	1,245,700
Jan 9, 2026	15.26	15.48	15.06	15.38	15.38	1,421,200
Jan 8, 2026	14.80	15.12	14.74	15.06	15.06	1,167,900
Jan 7, 2026	14.71	15.04	14.70	14.91	14.91	1,459,400
Jan 6, 2026	13.98	14.65	13.89	14.65	14.65	2,299,500
Jan 5, 2026	13.99	14.46	13.95	14.03	14.03	1,874,900
Jan 2, 2026	14.77	14.95	14.05	14.08	14.08	1,580,000
Dec 31, 2025	14.79	14.84	14.57	14.65	14.65	1,506,300
Dec 30, 2025	14.90	15.06	14.86	14.89	14.89	1,378,200
Dec 29, 2025	14.99	15.11	14.92	14.95	14.95	1,500,500
Dec 26, 2025	15.11	15.12	14.97	15.10	15.10	1,121,500
Dec 24, 2025	15.00	15.16	15.00	15.10	15.10	840,000
Dec 23, 2025	15.24	15.31	15.01	15.03	15.03	1,841,000
Dec 22, 2025	15.40	15.51	15.25	15.33	15.33	1,693,100
Dec 19, 2025	15.29	15.48	15.21	15.43	15.43	3,992,800
Dec 18, 2025	15.25	15.63	15.20	15.39	15.39	2,109,800
Dec 17, 2025	15.11	15.68	15.09	15.19	15.19	2,153,800
Dec 16, 2025	15.43	15.52	15.06	15.09	15.09	2,470,500
Dec 15, 2025	15.15	15.64	15.15	15.42	15.42	2,531,300
Dec 12, 2025	15.25	15.34	14.96	15.17	15.17	2,956,900
Dec 11, 2025	15.06	15.32	15.06	15.24	15.24	2,462,400
Dec 10, 2025	14.91	15.19	14.55	15.12	15.12	2,776,400
Dec 9, 2025	14.39	15.20	14.39	15.04	15.04	3,144,300
Dec 8, 2025	14.28	14.37	14.00	14.36	14.36	3,137,200
Dec 5, 2025	13.95	14.29	13.89	14.12	14.12	2,048,700
Dec 4, 2025	13.77	14.05	13.67	13.98	13.98	2,659,700
Dec 3, 2025	13.55	13.88	13.50	13.70	13.70	1,615,500
Dec 2, 2025	13.53	13.65	13.43	13.56	13.56	2,468,100
Dec 1, 2025	13.15	13.47	13.10	13.44	13.44	1,474,700
Nov 28, 2025	13.11	13.43	12.99	13.20	13.20	1,128,900
Nov 26, 2025	13.06	13.22	12.98	13.11	13.11	1,976,000
Nov 25, 2025	12.89	13.20	12.79	13.06	13.06	2,273,300
Nov 24, 2025	12.57	12.86	12.48	12.77	12.77	2,512,100
Nov 21, 2025	12.33	12.87	12.31	12.59	12.59	2,046,500
Nov 20, 2025	12.10	12.21	11.82	12.19	12.19	2,404,800
Nov 19, 2025	12.25	12.28	11.98	11.99	11.99	1,991,200
Nov 18, 2025	12.36	12.47	12.16	12.22	12.22	2,224,700
Nov 17, 2025	12.88	12.89	12.35	12.46	12.46	2,132,000
Nov 14, 2025	13.25	13.25	12.76	12.91	12.91	2,392,900
Nov 13, 2025	13.57	13.81	13.26	13.32	13.32	2,129,500
Nov 12, 2025	13.62	14.03	13.48	13.76	13.76	1,985,600
Nov 11, 2025	13.51	13.62	13.39	13.52	13.52	1,148,500
Nov 10, 2025	13.48	13.66	13.08	13.52	13.52	1,856,300
Nov 7, 2025	13.53	13.70	13.03	13.16	13.16	1,679,500
Nov 6, 2025	13.82	13.99	13.45	13.64	13.64	1,971,700
Nov 5, 2025	13.59	14.14	13.59	13.81	13.81	2,522,400
Nov 4, 2025	13.05	13.67	13.02	13.54	13.54	2,829,600
Nov 3, 2025	14.05	14.09	13.14	13.27	13.27	3,267,600
Oct 31, 2025	13.94	14.44	13.42	14.20	14.20	5,599,200
Oct 30, 2025	12.99	13.26	12.92	12.94	12.94	2,677,700
Oct 29, 2025	13.46	13.57	13.10	13.17	13.17	1,965,200
Oct 28, 2025	13.31	13.56	13.27	13.36	13.36	2,203,000
Oct 27, 2025	13.72	13.72	13.40	13.43	13.43	1,537,300
Oct 24, 2025	13.51	13.64	13.49	13.54	13.54	1,384,400
Oct 23, 2025	13.13	13.37	13.12	13.37	13.37	1,687,800
Oct 22, 2025	13.20	13.46	13.08	13.27	13.27	1,667,300
Oct 21, 2025	13.00	13.43	12.99	13.27	13.27	1,469,600
Oct 20, 2025	12.97	13.10	12.82	12.99	12.99	1,401,800
Oct 17, 2025	12.69	13.00	12.69	12.85	12.85	1,137,000
Oct 16, 2025	13.07	13.12	12.63	12.82	12.82	2,150,400
Oct 15, 2025	13.41	13.43	13.08	13.10	13.10	1,233,000
Oct 14, 2025	13.03	13.50	12.99	13.32	13.32	1,371,000
Oct 13, 2025	13.09	13.25	12.95	13.22	13.22	1,408,800
Oct 10, 2025	13.64	13.64	12.83	12.89	12.89	1,700,200
Oct 9, 2025	13.38	13.60	13.17	13.58	13.58	1,279,800
Oct 8, 2025	13.36	13.56	13.29	13.34	13.34	1,344,300
Oct 7, 2025	13.62	13.65	13.20	13.28	13.28	2,048,800
Oct 6, 2025	13.85	13.92	13.60	13.60	13.60	1,339,700
Oct 3, 2025	13.66	13.95	13.61	13.80	13.80	2,491,200
Oct 2, 2025	13.84	14.01	13.58	13.59	13.59	1,690,600
Oct 1, 2025	13.55	13.87	13.48	13.80	13.80	1,826,700
Sep 30, 2025	13.61	13.76	13.46	13.63	13.63	1,468,400
Sep 29, 2025	14.09	14.09	13.63	13.63	13.63	2,342,500
Sep 26, 2025	13.31	14.14	13.25	14.01	14.01	2,986,900
Sep 25, 2025	13.81	13.84	13.09	13.27	13.27	2,164,300
Sep 24, 2025	13.77	14.06	13.73	13.94	13.94	1,735,000
Sep 23, 2025	14.36	14.36	13.67	13.67	13.67	1,996,800
Sep 22, 2025	13.77	14.32	13.77	14.31	14.31	1,842,900
Sep 19, 2025	14.34	14.42	13.77	13.79	13.79	4,246,400
Sep 18, 2025	14.12	14.34	14.07	14.27	14.27	1,581,900
Sep 17, 2025	14.05	14.47	13.94	13.99	13.99	1,663,800
Sep 16, 2025	13.95	14.16	13.88	14.07	14.07	1,971,700
Sep 15, 2025	14.20	14.28	13.84	13.91	13.91	1,309,900
Sep 12, 2025	14.43	14.54	14.02	14.02	14.02	1,657,100
Sep 11, 2025	14.25	14.57	14.17	14.55	14.55	1,826,800
Sep 10, 2025	14.41	14.49	14.10	14.22	14.22	1,941,100
Sep 9, 2025	14.64	14.73	14.41	14.43	14.43	1,593,400
Sep 8, 2025	14.74	14.74	14.36	14.65	14.65	1,892,100
Sep 5, 2025	14.58	15.04	14.48	14.79	14.79	1,787,200

CTSH

CNXC

IT

EPAM

KD

GLOB

EXLS

INFY

FIS

CNDT

Mobilize your Website

View Site in Mobile | Classic

Share by: