Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dxc Technology Company (NY: DXC )

19.86 -0.92 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 84.88 85.28 84.42 85.00 1,503,285 +0.57(+0.68%)
Aug 30, 2017 84.59 84.77 84.08 84.43 754,264 -0.27(-0.32%)
Aug 29, 2017 84.31 84.94 84.13 84.70 853,101 -0.09(-0.11%)
Aug 28, 2017 84.89 85.07 84.12 84.79 737,182 -0.09(-0.11%)
Aug 25, 2017 85.38 85.60 84.74 84.88 771,416 -0.15(-0.18%)
Aug 24, 2017 85.50 85.80 84.93 85.03 1,123,512 -0.04(-0.05%)
Aug 23, 2017 84.93 85.22 84.40 85.07 2,261,974 -0.44(-0.51%)
Aug 22, 2017 83.50 85.59 83.50 85.51 1,946,184 +2.24(+2.69%)
Aug 21, 2017 83.37 83.68 82.85 83.27 1,093,487 -0.07(-0.08%)
Aug 18, 2017 83.52 84.13 82.80 83.34 1,782,636 -0.24(-0.29%)
Aug 17, 2017 85.50 85.79 83.57 83.58 1,772,647 -2.21(-2.58%)
Aug 16, 2017 85.36 86.08 84.96 85.79 1,491,771 +0.44(+0.52%)
Aug 15, 2017 84.45 85.69 83.80 85.35 2,206,463 +1.12(+1.33%)
Aug 14, 2017 82.81 84.44 82.50 84.23 2,421,377 +2.18(+2.66%)
Aug 11, 2017 81.46 82.19 80.85 82.05 1,552,154 +0.78(+0.96%)
Aug 10, 2017 82.19 82.55 80.70 81.27 2,464,145 -1.71(-2.06%)
Aug 09, 2017 79.68 84.50 79.67 82.98 4,614,808 +5.49(+7.08%)
Aug 08, 2017 78.46 79.29 77.26 77.49 2,746,454 -1.38(-1.75%)
Aug 07, 2017 78.65 79.25 78.63 78.87 1,219,051 +0.15(+0.19%)
Aug 04, 2017 78.49 78.95 78.40 78.72 833,086 +0.28(+0.36%)
Aug 03, 2017 78.37 78.65 78.00 78.44 858,624 +0.33(+0.42%)
Aug 02, 2017 78.97 79.25 77.86 78.11 1,011,471 -1.22(-1.54%)
Aug 01, 2017 78.75 79.39 78.55 79.33 1,065,801 +0.95(+1.21%)
Jul 31, 2017 78.54 79.00 77.96 78.38 987,671 -0.05(-0.06%)
Jul 28, 2017 78.41 78.89 78.34 78.43 898,616 -0.05(-0.06%)
Jul 27, 2017 80.22 80.27 77.37 78.48 1,797,975 -1.58(-1.97%)
Jul 26, 2017 80.06 80.39 79.85 80.06 1,064,025 +0.00(+0.00%)
Jul 25, 2017 80.35 80.73 79.98 80.06 790,060 -0.19(-0.24%)
Jul 24, 2017 80.00 80.39 79.62 80.25 1,412,060 +0.31(+0.39%)
Jul 21, 2017 78.53 80.36 78.53 79.94 1,610,212 +1.30(+1.65%)
Jul 20, 2017 78.87 78.09 78.64 806,270 -0.07(-0.09%)
Jul 19, 2017 78.00 78.71 77.77 78.71 1,756,210 +0.73(+0.94%)
Jul 18, 2017 78.24 78.35 77.74 77.98 1,719,104 -0.23(-0.29%)
Jul 17, 2017 78.52 78.57 77.65 78.21 1,481,771 -0.30(-0.38%)
Jul 14, 2017 78.82 78.82 77.92 78.51 1,411,719 -0.05(-0.06%)
Jul 13, 2017 78.68 78.93 77.98 78.56 1,008,611 -0.12(-0.15%)
Jul 12, 2017 78.25 78.98 77.92 78.68 967,200 +0.95(+1.22%)
Jul 11, 2017 77.92 78.05 77.34 77.73 1,945,827 -0.12(-0.15%)
Jul 10, 2017 77.36 78.25 77.13 77.85 2,193,458 +0.39(+0.50%)
Jul 07, 2017 76.51 77.65 76.46 77.46 842,897 +0.95(+1.24%)
Jul 06, 2017 76.20 76.70 75.64 76.51 1,941,737 +0.27(+0.35%)
Jul 05, 2017 75.95 76.67 75.90 76.24 1,780,607 +0.29(+0.38%)
Jul 03, 2017 76.76 76.85 75.84 75.95 1,217,374 -0.77(-1.00%)
Jun 30, 2017 78.22 78.78 76.72 76.72 1,825,589 -1.82(-2.32%)
Jun 29, 2017 78.19 78.85 77.47 78.54 1,999,164 +0.14(+0.18%)
Jun 28, 2017 77.90 78.58 77.26 78.40 2,146,986 +0.88(+1.14%)
Jun 27, 2017 78.54 79.25 77.50 77.52 2,011,750 -1.33(-1.69%)
Jun 26, 2017 78.05 79.31 77.86 78.85 2,848,008 +0.39(+0.50%)
Jun 23, 2017 76.27 78.47 76.06 78.46 10,491,712 +1.74(+2.27%)
Jun 22, 2017 76.54 77.00 76.12 76.72 1,044,465 +0.30(+0.39%)
Jun 21, 2017 76.00 76.99 75.79 76.42 2,000,389 +0.50(+0.66%)
Jun 20, 2017 76.41 76.54 75.67 75.92 1,499,980 -0.79(-1.03%)
Jun 19, 2017 75.00 76.87 74.90 76.71 1,683,401 +1.87(+2.50%)
Jun 16, 2017 73.63 74.98 73.51 74.84 2,555,736 +0.74(+1.00%)
Jun 15, 2017 74.06 74.57 73.75 74.10 1,710,796 -0.69(-0.92%)
Jun 14, 2017 76.00 76.19 74.66 74.79 1,194,670 -1.14(-1.50%)
Jun 13, 2017 75.42 75.96 74.90 75.93 2,087,220 +0.38(+0.50%)
Jun 12, 2017 74.73 75.95 73.94 75.55 2,434,200 +0.45(+0.60%)
Jun 09, 2017 75.90 76.39 74.31 75.10 2,288,499 -1.05(-1.38%)
Jun 08, 2017 76.89 75.76 76.15 1,493,799 -0.62(-0.81%)
Jun 07, 2017 76.88 77.25 76.37 76.77 1,140,513 -0.10(-0.13%)
Jun 06, 2017 77.52 77.99 76.84 76.87 2,007,454 -0.88(-1.13%)
Jun 05, 2017 77.35 78.10 76.97 77.75 1,675,887 +0.16(+0.21%)
Jun 02, 2017 77.00 78.24 76.29 77.59 2,123,220 +0.45(+0.58%)
Jun 01, 2017 77.30 77.82 76.76 77.14 1,719,613 -0.38(-0.49%)
May 31, 2017 78.23 78.64 77.32 77.52 2,395,551 -0.82(-1.05%)
May 30, 2017 78.10 78.60 77.27 78.34 1,997,347 -0.32(-0.41%)
May 26, 2017 79.51 80.33 77.17 78.66 2,372,728 +0.02(+0.03%)
May 25, 2017 78.54 79.55 78.02 78.64 1,700,205 +0.69(+0.89%)
May 24, 2017 78.55 78.73 77.40 77.95 1,178,954 -0.32(-0.41%)
May 23, 2017 78.45 78.88 78.15 78.27 1,091,391 -0.21(-0.27%)
May 22, 2017 78.10 78.58 77.64 78.48 1,527,982 +0.41(+0.53%)
May 19, 2017 78.08 79.03 77.94 78.07 1,731,802 -0.05(-0.06%)
May 18, 2017 78.70 78.89 77.74 78.12 3,752,793 -0.66(-0.84%)
May 17, 2017 80.59 80.18 78.52 78.78 2,145,461 -1.81(-2.25%)
May 16, 2017 80.69 80.83 80.29 80.59 1,717,786 +0.06(+0.07%)
May 15, 2017 79.64 80.60 79.64 80.53 1,858,039 +0.91(+1.14%)
May 12, 2017 79.45 79.63 79.12 79.62 1,044,019 +0.20(+0.25%)
May 11, 2017 79.22 79.52 78.97 79.42 1,775,586 -0.19(-0.24%)
May 10, 2017 79.06 79.86 79.06 79.61 2,693,431 +0.61(+0.77%)
May 09, 2017 79.93 80.03 78.84 79.00 3,522,070 +0.59(+0.75%)
May 08, 2017 78.14 78.43 77.51 78.41 1,162,570 +0.02(+0.03%)
May 05, 2017 77.79 78.48 77.05 78.39 1,005,264 +0.83(+1.07%)
May 04, 2017 77.88 78.31 77.52 77.56 2,271,897 +0.29(+0.38%)
May 03, 2017 76.84 78.60 76.33 77.27 3,073,638 +0.29(+0.38%)
May 02, 2017 76.43 77.93 76.25 76.98 2,209,133 +0.58(+0.76%)
May 01, 2017 75.38 76.80 74.95 76.40 2,961,959 +1.06(+1.41%)
Apr 28, 2017 75.88 75.88 74.96 75.34 2,007,802 -0.54(-0.71%)
Apr 27, 2017 76.33 76.47 75.35 75.88 1,185,210 -0.26(-0.34%)
Apr 26, 2017 76.33 76.75 75.65 76.14 1,566,573 +0.01(+0.01%)
Apr 25, 2017 75.41 76.42 75.09 76.13 2,329,355 +0.44(+0.58%)
Apr 24, 2017 76.97 77.03 75.43 75.69 2,156,462 -0.63(-0.83%)
Apr 21, 2017 75.72 76.52 75.01 76.32 2,727,860 +0.83(+1.10%)
Apr 20, 2017 75.52 75.78 74.88 75.49 2,624,505 +0.24(+0.32%)
Apr 19, 2017 76.16 76.16 74.70 75.25 3,219,498 -0.14(-0.19%)
Apr 18, 2017 76.70 76.84 74.77 75.39 3,131,160 -1.61(-2.09%)
Apr 17, 2017 76.80 77.99 76.80 77.00 2,065,550 +0.49(+0.64%)
Apr 13, 2017 75.69 77.34 75.52 76.51 2,960,952 +0.38(+0.50%)
Apr 12, 2017 74.04 76.75 74.03 76.13 3,587,187 +1.85(+2.49%)
Apr 11, 2017 74.11 75.18 73.54 74.28 2,928,972 -0.43(-0.58%)
Apr 10, 2017 75.90 76.16 73.84 74.71 3,184,751 -1.16(-1.53%)
Apr 07, 2017 74.40 76.20 74.39 75.87 3,981,631 +1.19(+1.59%)
Apr 06, 2017 72.72 75.09 72.55 74.68 9,425,058 +2.89(+4.03%)
Apr 05, 2017 69.97 72.64 69.61 71.79 5,243,378 +2.39(+3.44%)
Apr 04, 2017 68.58 70.62 68.11 69.40 6,992,287 +1.45(+2.13%)
Apr 03, 2017 69.32 71.83 67.76 67.95 34,496,448 -1.25(-1.81%)
Mar 31, 2017 70.67 70.70 68.95 69.20 22,459 -1.55(-2.19%)
Mar 30, 2017 72.30 72.32 70.75 70.75 3,235 -1.79(-2.47%)
Mar 29, 2017 68.25 73.00 68.00 72.54 914 +3.54(+5.13%)
Mar 28, 2017 68.95 69.00 68.95 69.00 434 +2.00(+2.99%)
Mar 27, 2017 66.50 67.00 65.82 67.00 900 -1.36(-1.99%)
Mar 24, 2017 68.47 68.47 68.36 68.36 1,888 +1.23(+1.83%)
Mar 23, 2017 67.00 67.13 66.90 67.13 301 +1.87(+2.87%)
Mar 22, 2017 65.35 65.45 65.18 65.26 1,538 +0.33(+0.51%)
Mar 21, 2017 66.40 66.40 64.06 64.93 5,435 -1.76(-2.64%)
Mar 20, 2017 67.12 67.16 66.58 66.69 3,801 -0.31(-0.46%)
Mar 17, 2017 68.21 68.21 66.48 67.00 2,363 -2.23(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.