Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 16.21 | -0.31 | -1.88% | 16.53 | 16.53 | 15.91 | 5,181,854 |
| May 17 2024 | 16.52 | -3.36 | -16.90% | 15.87 | 16.90 | 15.703 | 13,468,188 |
| May 16 2024 | 19.88 | 0.15 | 0.76% | 19.74 | 20.195 | 19.74 | 3,724,373 |
| May 15 2024 | 19.73 | -0.07 | -0.35% | 20.00 | 20.045 | 19.47 | 3,438,110 |
| May 14 2024 | 19.80 | 0.27 | 1.38% | 19.79 | 19.88 | 19.63 | 1,497,316 |
| May 13 2024 | 19.53 | 0.12 | 0.62% | 19.56 | 19.905 | 19.47 | 1,361,043 |
| May 10 2024 | 19.41 | -0.21 | -1.07% | 19.72 | 19.80 | 19.36 | 1,678,188 |
| May 09 2024 | 19.62 | -0.28 | -1.41% | 19.78 | 19.88 | 19.345 | 1,610,073 |
| May 08 2024 | 19.90 | 0.20 | 1.02% | 19.55 | 19.975 | 19.50 | 1,232,837 |
| May 07 2024 | 19.70 | -0.01 | -0.05% | 19.86 | 20.00 | 19.575 | 1,348,700 |
| May 06 2024 | 19.71 | 0.55 | 2.87% | 19.44 | 19.885 | 19.28 | 1,593,126 |
| May 03 2024 | 19.16 | 0.26 | 1.38% | 19.33 | 19.47 | 18.95 | 1,510,385 |
| May 02 2024 | 18.90 | -0.10 | -0.53% | 19.27 | 19.345 | 18.725 | 1,806,730 |
| May 01 2024 | 19.00 | -0.49 | -2.51% | 19.50 | 19.67 | 18.99 | 1,525,888 |
| Apr 30 2024 | 19.49 | -0.79 | -3.90% | 20.07 | 20.095 | 19.48 | 2,286,876 |
| Apr 29 2024 | 20.28 | 0.20 | 1.00% | 20.22 | 20.50 | 20.165 | 1,178,369 |
| Apr 26 2024 | 20.08 | -0.29 | -1.42% | 20.43 | 20.58 | 19.94 | 1,338,298 |
| Apr 25 2024 | 20.37 | -0.66 | -3.14% | 20.725 | 20.725 | 20.26 | 1,256,175 |
| Apr 24 2024 | 21.03 | -0.13 | -0.61% | 21.19 | 21.33 | 20.98 | 1,428,463 |
| Apr 23 2024 | 21.16 | 0.74 | 3.62% | 20.47 | 21.235 | 20.43 | 1,559,951 |
| Apr 22 2024 | 20.42 | 0.28 | 1.39% | 20.32 | 20.555 | 20.11 | 977,926 |
| Apr 19 2024 | 20.14 | 0.56 | 2.86% | 19.57 | 20.23 | 19.5601 | 1,308,386 |
| Apr 18 2024 | 19.58 | -0.21 | -1.06% | 19.81 | 19.92 | 19.545 | 1,245,263 |
| Apr 17 2024 | 19.79 | -0.19 | -0.95% | 19.98 | 20.22 | 19.72 | 1,418,927 |
| 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 |
