Quantcast

DXC Technology Company Common Stock Historical Stock Prices

DXC 
$65.02
*  
0.84
1.28%
Get DXC Alerts
*Delayed - data as of Apr. 24, 2019 14:12 ET  -  Find a broker to begin trading DXC now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    DXC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:12 65.90 65.92 64.51 65.02 450,045
04/23/2019 64.79 66.3593 64.52 65.86 1,036,219
04/22/2019 64.22 64.64 64.045 64.61 847,038
04/18/2019 65.14 65.2 63.91 64.58 1,443,195
04/17/2019 66.23 66.23 65.126 65.2 1,311,800
04/16/2019 65.89 66.35 65.73 65.99 1,046,332
04/15/2019 66.68 66.68 65.27 65.75 1,046,430
04/12/2019 64.92 66.05 64.76 65.98 1,387,789
04/11/2019 64.86 65.15 64.45 64.57 1,099,843
04/10/2019 63.89 64.41 63.51 64.4 1,945,843
04/09/2019 64.56 64.56 63.49 63.6 1,738,454
04/08/2019 65.26 65.56 64.51 64.64 1,098,948
04/05/2019 64.74 65.56 64.74 65.45 1,294,986
04/04/2019 65.56 65.76 64.69 64.72 1,002,702
04/03/2019 64.67 65.8 64.58 65.29 1,688,969
04/02/2019 65.63 65.73 64.145 64.19 2,354,099
04/01/2019 64.54 66.1033 64.4 65.64 1,554,963
03/29/2019 64.73 65.17 64.13 64.31 2,539,211
03/28/2019 64.26 64.7 63.85 64.31 841,670
03/27/2019 64.85 65.03 63.88 63.9 1,309,150
03/26/2019 64.88 65.5 64.33 64.83 1,087,600
03/25/2019 64.28 64.76 63.47 64.42 982,604
03/22/2019 65.84 66.5 64.32 64.34 1,187,921
03/21/2019 65.26 66.89 65.26 66.64 1,010,130
03/20/2019 66.22 66.34 64.82 65.47 1,702,598
03/19/2019 66.5 66.82 66.23 66.39 1,238,617
03/18/2019 66.06 66.42 65.38 66.1 1,142,888
03/15/2019 65.3 66.06 64.96 65.75 5,214,053
03/14/2019 65.39 65.535 65.022 65.32 1,306,204
03/13/2019 65.25 66.02 64.5 65.51 2,032,568
03/12/2019 65.68 66.1 64.98 65.11 1,976,400
03/11/2019 64.64 65.48 64.3 65.44 1,926,155
03/08/2019 63.62 64.28 63.16 64.19 1,617,874
03/07/2019 64.03 64.43 63.33 64.38 2,354,659
03/06/2019 65.09 65.24 64.2044 64.26 2,898,324
03/05/2019 66 66.04 65.09 65.09 1,830,167
03/04/2019 67.41 67.62 65.78 66.01 1,399,945
03/01/2019 66.47 67.6 66.25 67.27 1,827,612
02/28/2019 66.97 66.97 65.82 65.86 1,931,979
02/27/2019 67.03 67.21 66.44 66.93 1,096,695
02/26/2019 66.86 67.28 66.46 67.18 2,606,745
02/25/2019 67.42 67.83 66.79 66.93 1,380,539
02/22/2019 66.44 66.67 66.09 66.67 1,895,055
02/21/2019 66.6 66.74 65.88 66.11 1,325,669
02/20/2019 66.02 67.23 65.52 66.44 2,130,996
02/19/2019 65.21 66.15 64.812 65.83 3,044,670
02/15/2019 65.96 65.99 63.85 65.46 3,692,259
02/14/2019 67.07 67.47 65.28 65.29 6,454,207
02/13/2019 67.33 67.82 67.07 67.2 1,477,515
02/12/2019 67.56 67.585 66.35 67.05 3,352,723
02/11/2019 68.89 69.4534 67.14 67.24 3,408,669
02/08/2019 66 69.37 65.94 69.21 5,251,942
02/07/2019 65.16 65.24 63.49 64.61 2,015,329
02/06/2019 64.75 65.74 64.56 65.49 1,785,695
02/05/2019 64.95 65.26 64.61 64.71 1,311,926
02/04/2019 64.9 64.9 64.02 64.76 1,111,452
02/01/2019 64.38 65.485 64.37 65.1 2,154,112
01/31/2019 64.03 64.42 63.75 64.12 1,533,796
01/30/2019 62.62 64.23 62.18 64.18 2,363,644
01/29/2019 62.99 63.25 62.3379 62.46 962,015
01/28/2019 62.36 62.94 62.25 62.92 1,354,127
01/25/2019 62.95 63.59 62.54 63.34 1,898,650
01/24/2019 62.23 63.28 61.73 62.12 4,284,017
01/23/2019 62.22 63.03 61.01 62.02 1,419,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio