DXC Technology Company

DXC 
(NYSE) 
 

History: DXC Technology Company

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/08/2019
32.70
33.82
32.70
33.59
1,211,889
33.43
0
16/08/2019
31.00
31.80
30.14
31.79
1,091,669
31.37
0
15/08/2019
31.75
31.81
30.12
30.61
1,093,909
30.78
0
14/08/2019
33.10
33.25
31.51
31.75
939,925
32.00
0
13/08/2019
33.90
35.25
33.54
34.09
3,470,852
34.13
0
12/08/2019
35.58
35.58
33.66
33.92
846,204
34.50
0
09/08/2019
38.30
38.95
34.62
35.91
2,661,399
36.10
0
08/08/2019
50.17
52.03
49.90
51.65
618,674
51.51
0
07/08/2019
48.93
50.02
48.58
49.89
865,552
49.64
0
06/08/2019
50.95
51.04
49.23
49.65
640,981
49.74
0
05/08/2019
52.00
52.04
50.41
50.86
785,930
50.95
0
02/08/2019
54.85
54.85
52.57
53.29
503,383
53.30
0
01/08/2019
55.55
56.66
54.73
55.13
483,154
55.33
0
31/07/2019
56.80
56.92
55.00
55.77
530,904
55.92
0
30/07/2019
55.80
56.71
55.29
56.71
346,868
56.41
0
29/07/2019
56.64
56.76
56.05
56.44
286,682
56.44
0
26/07/2019
56.67
56.91
56.34
56.64
370,082
56.59
0
25/07/2019
56.66
57.05
56.25
56.49
303,729
56.53
0
24/07/2019
56.70
57.07
56.43
56.50
395,109
56.50
0
23/07/2019
56.62
56.85
56.27
56.72
589,766
56.70
0
22/07/2019
56.41
57.00
56.19
56.29
342,606
56.46
0
19/07/2019
56.81
57.06
55.91
55.93
586,524
56.24
0
18/07/2019
55.74
56.77
55.58
56.63
392,721
56.44
0
17/07/2019
56.93
57.02
55.99
56.02
340,600
56.22
0
16/07/2019
57.07
57.22
56.51
56.88
401,386
56.88
0
15/07/2019
56.83
57.05
56.10
56.97
413,596
56.88
0
12/07/2019
55.71
56.99
55.56
56.81
426,529
56.70
0
11/07/2019
55.76
56.14
55.10
55.48
484,527
55.48
0
10/07/2019
55.78
56.21
55.10
55.25
561,184
55.25
0
09/07/2019
54.61
55.55
54.39
55.55
515,677
55.25
0
08/07/2019
55.87
56.61
54.84
54.98
1,146,811
55.09
0
05/07/2019
55.45
56.48
55.04
56.46
478,553
56.24
0
03/07/2019
56.05
56.14
55.44
55.70
938,298
55.70
0
02/07/2019
55.95
55.97
55.18
55.97
532,218
55.79
0
01/07/2019
56.09
56.47
55.00
55.94
795,620
55.79
0
28/06/2019
54.06
55.15
54.06
55.15
1,222,318
55.05
0
27/06/2019
53.74
54.28
53.70
53.80
591,280
53.90
0
26/06/2019
54.22
54.65
53.24
53.62
694,395
53.66
0
25/06/2019
54.05
54.35
53.79
54.01
1,179,313
54.02
0
24/06/2019
54.38
54.65
53.77
53.94
1,231,237
53.96
0
21/06/2019
54.15
54.65
53.78
54.44
2,409,812
54.40
0
20/06/2019
54.06
54.86
53.62
54.41
1,381,673
54.34
0
19/06/2019
53.47
53.80
52.64
53.11
1,583,378
53.10
0
18/06/2019
52.19
54.32
52.19
53.29
868,388
53.55
0
17/06/2019
51.74
52.47
51.74
51.90
765,414
52.00
0
14/06/2019
51.05
52.17
50.91
51.72
948,506
51.82
0
13/06/2019
50.71
51.76
50.71
51.44
992,464
51.42
0
12/06/2019
50.40
50.74
49.90
50.18
380,465
50.24
0
11/06/2019
50.82
51.02
50.21
50.73
445,859
50.68
0
10/06/2019
49.55
50.63
49.55
50.27
488,340
50.30
0
07/06/2019
48.54
49.71
48.46
49.18
1,403,308
49.21
0
06/06/2019
48.08
48.48
47.70
48.35
661,872
48.27
0
05/06/2019
48.81
49.04
47.63
47.84
518,344
47.97
0
04/06/2019
47.24
48.40
46.70
48.37
758,480
48.01
0
03/06/2019
47.47
47.83
46.46
46.64
783,567
46.84
0
31/05/2019
48.55
48.56
47.35
47.54
822,810
47.78
0
30/05/2019
49.87
50.30
49.23
49.38
585,298
49.58
0
29/05/2019
51.09
51.09
49.37
49.70
965,148
49.90
0
28/05/2019
53.00
53.08
50.96
51.41
1,581,151
51.49
0
24/05/2019
53.00
54.56
52.29
53.08
851,039
53.05
0
23/05/2019
53.68
53.68
51.77
51.98
556,065
52.16
0
22/05/2019
54.80
55.40
54.30
54.30
463,362
54.60
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 04:42:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB2 - 2019-08-21 05:42:28 - 2019-08-21 04:42:28 - 1000 - Website: OKAY