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 |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 19.47 | -1.05 | -5.12% | 20.32 | 20.44 | 19.46 | 1,046,803 |
| Jan 08 2025 | 20.52 | 0.20 | 0.98% | 20.20 | 20.53 | 20.05 | 801,934 |
| Jan 07 2025 | 20.32 | 0.13 | 0.64% | 20.24 | 20.67 | 20.21 | 762,410 |
| Jan 06 2025 | 20.19 | 0.32 | 1.61% | 20.00 | 20.5364 | 19.87 | 1,015,582 |
| Jan 03 2025 | 19.87 | 0.12 | 0.61% | 19.75 | 19.985 | 19.39 | 768,813 |
| Jan 02 2025 | 19.75 | -0.23 | -1.15% | 20.22 | 20.315 | 19.57 | 1,267,080 |
| Dec 31 2024 | 19.98 | -0.05 | -0.25% | 20.11 | 20.30 | 19.85 | 629,084 |
| Dec 30 2024 | 20.03 | -0.17 | -0.84% | 20.02 | 20.13 | 19.59 | 772,312 |
| Dec 27 2024 | 20.20 | -0.17 | -0.83% | 20.27 | 20.50 | 20.00 | 633,486 |
| Dec 26 2024 | 20.37 | -0.13 | -0.63% | 20.27 | 20.62 | 20.17 | 820,640 |
| Dec 24 2024 | 20.50 | -0.44 | -2.10% | 20.86 | 20.885 | 20.43 | 302,313 |
| Dec 23 2024 | 20.94 | 0.34 | 1.65% | 20.53 | 20.98 | 20.21 | 936,388 |
| Dec 20 2024 | 20.60 | -0.89 | -4.14% | 21.39 | 21.595 | 20.36 | 4,258,840 |
| Dec 19 2024 | 21.49 | 0.66 | 3.17% | 21.11 | 21.84 | 21.11 | 1,053,394 |
| Dec 18 2024 | 20.83 | -0.47 | -2.21% | 21.39 | 21.71 | 20.64 | 884,707 |
| Dec 17 2024 | 21.30 | -0.17 | -0.79% | 21.47 | 21.60 | 21.05 | 799,431 |
| Dec 16 2024 | 21.47 | 0.01 | 0.05% | 21.28 | 21.61 | 21.13 | 672,482 |
| Dec 13 2024 | 21.46 | -0.26 | -1.20% | 21.70 | 21.84 | 21.26 | 1,678,918 |
| Dec 12 2024 | 21.72 | 0.16 | 0.74% | 21.41 | 22.02 | 21.2401 | 1,101,009 |
| Dec 11 2024 | 21.56 | -0.29 | -1.33% | 21.96 | 22.06 | 21.23 | 789,097 |
| Dec 10 2024 | 21.85 | -0.43 | -1.93% | 22.24 | 22.24 | 21.61 | 984,204 |
| Dec 09 2024 | 22.28 | 0.09 | 0.41% | 22.34 | 22.90 | 22.15 | 914,451 |
| Dec 06 2024 | 22.19 | 0.18 | 0.82% | 22.18 | 22.33 | 21.93 | 713,327 |
| Dec 05 2024 | 22.01 | -0.49 | -2.18% | 22.59 | 22.6499 | 21.9457 | 610,114 |
| Dec 04 2024 | 22.50 | 0.34 | 1.53% | 22.40 | 22.56 | 22.18 | 579,462 |
| Dec 03 2024 | 22.16 | -0.35 | -1.55% | 22.50 | 22.50 | 21.97 | 578,217 |
| Dec 02 2024 | 22.51 | 0.01 | 0.04% | 22.40 | 22.72 | 22.2301 | 864,005 |
| Nov 29 2024 | 22.50 | 0.12 | 0.54% | 22.43 | 22.63 | 22.235 | 502,865 |
| Nov 27 2024 | 22.38 | -0.15 | -0.67% | 22.55 | 22.85 | 22.315 | 692,188 |
| Nov 26 2024 | 22.53 | -0.07 | -0.31% | 22.60 | 22.775 | 22.40 | 846,806 |
| Nov 25 2024 | 22.60 | 0.30 | 1.35% | 22.68 | 23.03 | 22.43 | 2,018,500 |
| Nov 22 2024 | 22.30 | 0.48 | 2.20% | 21.96 | 22.545 | 21.85 | 1,067,425 |
| Nov 21 2024 | 21.82 | 0.65 | 3.07% | 21.36 | 21.895 | 21.0143 | 886,449 |
| Nov 20 2024 | 21.17 | 1.58 | 8.07% | 19.58 | 21.24 | 19.5289 | 1,620,096 |
| Nov 19 2024 | 19.59 | -0.10 | -0.51% | 19.31 | 19.60 | 19.15 | 1,155,509 |
| Nov 18 2024 | 19.69 | -1.12 | -5.38% | 20.70 | 20.835 | 19.61 | 1,276,213 |
| Nov 15 2024 | 20.81 | -0.87 | -4.01% | 21.46 | 21.81 | 20.75 | 844,706 |
| Nov 14 2024 | 21.68 | -0.73 | -3.26% | 22.44 | 22.49 | 21.68 | 1,473,576 |
| Nov 13 2024 | 22.41 | -0.42 | -1.84% | 22.78 | 22.89 | 22.39 | 1,126,492 |
| Nov 12 2024 | 22.83 | 0.06 | 0.26% | 22.82 | 23.18 | 22.59 | 2,185,562 |
| Nov 11 2024 | 22.77 | 1.11 | 5.12% | 22.46 | 23.045 | 22.0938 | 2,324,161 |
| Nov 08 2024 | 21.66 | -0.92 | -4.07% | 23.71 | 24.83 | 21.53 | 5,980,240 |
| Nov 07 2024 | 22.58 | 1.15 | 5.37% | 21.44 | 22.60 | 21.25 | 2,065,088 |
| Nov 06 2024 | 21.43 | 0.66 | 3.18% | 21.08 | 21.98 | 21.04 | 918,069 |
| Nov 05 2024 | 20.77 | 0.27 | 1.32% | 20.20 | 20.86 | 20.20 | 866,389 |
| Nov 04 2024 | 20.50 | 0.48 | 2.40% | 19.95 | 20.52 | 19.92 | 775,938 |
| Nov 01 2024 | 20.02 | 0.16 | 0.81% | 19.95 | 20.33 | 19.77 | 994,069 |
| Oct 31 2024 | 19.86 | -0.92 | -4.43% | 20.80 | 20.99 | 19.85 | 1,002,069 |
| Oct 30 2024 | 20.78 | -0.14 | -0.67% | 20.85 | 21.24 | 20.7128 | 602,949 |
| Oct 29 2024 | 20.92 | 0.65 | 3.21% | 20.19 | 21.08 | 20.155 | 980,417 |
| Oct 28 2024 | 20.27 | 0.40 | 2.01% | 19.95 | 20.39 | 19.95 | 774,664 |
| Oct 25 2024 | 19.87 | -0.07 | -0.35% | 20.00 | 20.12 | 19.66 | 764,115 |
| Oct 24 2024 | 19.94 | -0.13 | -0.65% | 20.08 | 20.18 | 19.93 | 656,672 |
| Oct 23 2024 | 20.07 | -0.39 | -1.91% | 20.38 | 20.55 | 19.87 | 570,738 |
| Oct 22 2024 | 20.46 | -0.25 | -1.21% | 20.62 | 20.77 | 20.425 | 688,482 |
| Oct 21 2024 | 20.71 | -0.34 | -1.62% | 20.99 | 21.225 | 20.65 | 819,895 |
| Oct 18 2024 | 21.05 | -0.21 | -0.99% | 21.35 | 21.35 | 21.04 | 1,161,883 |
| Oct 17 2024 | 21.26 | 0.26 | 1.24% | 20.86 | 21.35 | 20.63 | 706,355 |
| Oct 16 2024 | 21.00 | 0.63 | 3.09% | 20.51 | 21.09 | 20.485 | 1,021,949 |
| Oct 15 2024 | 20.37 | 0.26 | 1.29% | 20.25 | 20.77 | 20.2301 | 1,952,605 |
| Oct 14 2024 | 20.11 | 0.09 | 0.45% | 20.04 | 20.30 | 19.83 | 1,622,434 |
