DXC Technology Company - Price History
Monthly price history for DXC (DXC Technology Company)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $21.03 | $21.03 |
March 2024 | $21.21 | $21.21 |
February 2024 | $21.86 | $21.86 |
January 2024 | $21.80 | $21.80 |
December 2023 | $22.87 | $22.87 |
November 2023 | $23.13 | $23.13 |
October 2023 | $20.17 | $20.17 |
September 2023 | $20.83 | $20.83 |
August 2023 | $20.74 | $20.74 |
July 2023 | $27.65 | $27.65 |
June 2023 | $26.72 | $26.72 |
May 2023 | $25.03 | $25.03 |
April 2023 | $23.85 | $23.85 |
March 2023 | $25.56 | $25.56 |
February 2023 | $27.74 | $27.74 |
January 2023 | $28.73 | $28.73 |
December 2022 | $26.50 | $26.50 |
November 2022 | $29.67 | $29.67 |
October 2022 | $28.75 | $28.75 |
September 2022 | $24.48 | $24.48 |
August 2022 | $24.78 | $24.78 |
July 2022 | $31.60 | $31.60 |
June 2022 | $30.31 | $30.31 |
May 2022 | $35.22 | $35.22 |
April 2022 | $28.70 | $28.70 |
March 2022 | $32.63 | $32.63 |
February 2022 | $34.03 | $34.03 |
January 2022 | $30.08 | $30.08 |
December 2021 | $32.19 | $32.19 |
November 2021 | $29.99 | $29.99 |
October 2021 | $32.57 | $32.57 |
September 2021 | $33.61 | $33.61 |
August 2021 | $36.72 | $36.72 |
July 2021 | $39.98 | $39.98 |
June 2021 | $38.94 | $38.94 |
May 2021 | $37.92 | $37.92 |
April 2021 | $32.91 | $32.91 |
March 2021 | $31.26 | $31.26 |
February 2021 | $25.22 | $25.22 |
January 2021 | $28.20 | $28.20 |
December 2020 | $25.75 | $25.75 |
November 2020 | $21.91 | $21.91 |
October 2020 | $18.42 | $18.42 |
September 2020 | $17.85 | $17.85 |
August 2020 | $19.98 | $19.98 |
July 2020 | $17.91 | $17.91 |
June 2020 | $16.50 | $16.50 |
May 2020 | $14.21 | $14.21 |
April 2020 | $18.13 | $18.13 |
March 2020 | $13.05 | $13.05 |
February 2020 | $23.64 | $24.11 |
January 2020 | $31.26 | $31.88 |
December 2019 | $36.86 | $37.59 |
November 2019 | $36.40 | $37.33 |
October 2019 | $26.98 | $27.67 |
September 2019 | $28.76 | $29.50 |
August 2019 | $32.17 | $33.22 |
July 2019 | $54.01 | $55.77 |
June 2019 | $53.41 | $55.15 |
May 2019 | $45.83 | $47.54 |
April 2019 | $63.38 | $65.74 |
March 2019 | $62 | $64.31 |
February 2019 | $63.31 | $65.86 |
January 2019 | $61.64 | $64.12 |
December 2018 | $51.11 | $53.17 |
November 2018 | $60.42 | $63.04 |
October 2018 | $69.80 | $72.83 |
September 2018 | $89.63 | $93.52 |
August 2018 | $87.12 | $91.09 |
July 2018 | $81.04 | $84.74 |
June 2018 | $77.09 | $80.61 |
May 2018 | $76.02 | $92.10 |
April 2018 | $85.06 | $103.05 |
March 2018 | $82.97 | $100.52 |
February 2018 | $84.48 | $102.53 |
January 2018 | $82.02 | $99.54 |
December 2017 | $78.19 | $94.89 |
November 2017 | $79.06 | $96.13 |
October 2017 | $75.26 | $91.51 |
September 2017 | $70.62 | $85.87 |
August 2017 | $69.75 | $84.99 |
July 2017 | $64.32 | $78.37 |
June 2017 | $62.96 | $76.71 |
May 2017 | $63.46 | $77.51 |
April 2017 | $61.68 | $75.33 |
March 2017 | $56.65 | $69.19 |
February 2017 | $56.01 | $68.55 |
January 2017 | $50.81 | $62.19 |
December 2016 | $48.54 | $59.41 |
November 2016 | $49.42 | $60.62 |
October 2016 | $44.38 | $54.44 |
September 2016 | $42.55 | $52.20 |
August 2016 | $38.34 | $47.03 |
July 2016 | $38.86 | $47.82 |
June 2016 | $40.34 | $49.64 |
May 2016 | $39.87 | $49.19 |
April 2016 | $26.85 | $33.13 |
March 2016 | $27.76 | $34.39 |
February 2016 | $23.25 | $28.81 |
January 2016 | $25.88 | $32.07 |
December 2015 | $26.38 | $32.68 |
November 2015 | $25.18 | $31.33 |
October 2015 | $14.36 | $48.84 |
September 2015 | $13.23 | $45.02 |
August 2015 | $13.30 | $45.47 |
July 2015 | $14.03 | $47.99 |
June 2015 | $14.08 | $48.15 |
May 2015 | $14.64 | $50.32 |
April 2015 | $13.76 | $47.27 |
March 2015 | $13.94 | $47.88 |
February 2015 | $15.06 | $52.02 |
January 2015 | $12.89 | $44.51 |
December 2014 | $13.39 | $46.25 |
November 2014 | $13.40 | $46.49 |
October 2014 | $12.77 | $44.30 |
September 2014 | $12.93 | $44.85 |
August 2014 | $12.64 | $43.86 |
July 2014 | $13.12 | $45.76 |
June 2014 | $13.29 | $46.36 |
May 2014 | $13.16 | $46.13 |
April 2014 | $12.38 | $43.41 |
March 2014 | $12.73 | $44.61 |
February 2014 | $13.17 | $46.36 |
January 2014 | $12.59 | $44.31 |
December 2013 | $11.64 | $40.99 |
November 2013 | $10.91 | $38.60 |
October 2013 | $10.21 | $36.13 |
September 2013 | $10.73 | $37.95 |
August 2013 | $10.40 | $36.78 |
July 2013 | $9.83 | $34.96 |
June 2013 | $9.03 | $32.10 |
May 2013 | $9.14 | $32.72 |
April 2013 | $9.60 | $34.36 |
March 2013 | $10.09 | $36.11 |
February 2013 | $9.79 | $35.23 |
January 2013 | $8.52 | $30.66 |
December 2012 | $8.16 | $29.38 |
November 2012 | $7.70 | $27.92 |
October 2012 | $6.16 | $22.34 |
September 2012 | $6.52 | $23.63 |
August 2012 | $6.52 | $23.63 |
July 2012 | $4.94 | $18.06 |
June 2012 | $4.98 | $18.20 |
May 2012 | $5.29 | $19.54 |
April 2012 | $5.57 | $20.58 |
March 2012 | $5.94 | $21.96 |
February 2012 | $6.25 | $23.30 |
January 2012 | $5.08 | $18.95 |
December 2011 | $4.66 | $17.38 |
November 2011 | $4.76 | $17.92 |
October 2011 | $6.13 | $23.08 |
September 2011 | $5.23 | $19.69 |
August 2011 | $5.92 | $22.49 |
July 2011 | $6.81 | $25.88 |
June 2011 | $7.32 | $27.84 |
May 2011 | $7.64 | $29.26 |
April 2011 | $9.77 | $37.39 |
March 2011 | $9.34 | $35.74 |
February 2011 | $9.17 | $35.30 |
January 2011 | $10.15 | $39.09 |
December 2010 | $9.45 | $36.38 |
November 2010 | $8.45 | $32.74 |
October 2010 | $9.29 | $35.98 |
September 2010 | $8.71 | $33.74 |
August 2010 | $7.50 | $29.20 |
July 2010 | $8.54 | $33.25 |
June 2010 | $8.53 | $33.19 |
May 2010 | $9.38 | $36.67 |
April 2010 | $9.83 | $38.43 |
March 2010 | $10.23 | $39.97 |
February 2010 | $9.72 | $37.99 |
January 2010 | $9.63 | $37.63 |
December 2009 | $10.80 | $42.20 |
November 2009 | $10.38 | $40.57 |
October 2009 | $9.52 | $37.20 |
September 2009 | $9.89 | $38.66 |
August 2009 | $9.17 | $35.83 |
July 2009 | $9.04 | $35.33 |
June 2009 | $8.31 | $32.49 |
May 2009 | $7.97 | $31.14 |
April 2009 | $6.94 | $27.11 |
March 2009 | $6.91 | $27.02 |
February 2009 | $6.52 | $25.48 |
January 2009 | $6.91 | $27.02 |
December 2008 | $6.60 | $25.78 |
November 2008 | $5.23 | $20.44 |
October 2008 | $5.66 | $22.12 |
September 2008 | $7.54 | $29.48 |
August 2008 | $8.83 | $34.50 |
July 2008 | $8.89 | $34.74 |
June 2008 | $8.79 | $34.36 |
May 2008 | $9.22 | $36.05 |
April 2008 | $8.18 | $31.97 |
March 2008 | $7.66 | $29.92 |
February 2008 | $8.15 | $31.87 |
January 2008 | $7.94 | $31.04 |
December 2007 | $9.28 | $36.29 |
November 2007 | $9.91 | $38.74 |
October 2007 | $10.96 | $42.83 |
September 2007 | $10.49 | $41 |
August 2007 | $10.50 | $41.04 |
July 2007 | $10.45 | $40.84 |
June 2007 | $11.10 | $43.39 |
May 2007 | $10.40 | $40.64 |
April 2007 | $10.42 | $40.74 |
March 2007 | $9.78 | $38.24 |
February 2007 | $9.93 | $38.82 |
January 2007 | $9.84 | $38.48 |
December 2006 | $10.02 | $39.15 |
November 2006 | $9.80 | $38.29 |
October 2006 | $9.92 | $38.76 |
September 2006 | $9.22 | $36.03 |
August 2006 | $8.89 | $34.75 |
July 2006 | $9.83 | $38.43 |
June 2006 | $9.11 | $35.62 |
May 2006 | $10.56 | $41.26 |
April 2006 | $10.99 | $42.95 |
March 2006 | $10.42 | $40.74 |
February 2006 | $10.20 | $39.86 |
January 2006 | $9.52 | $37.19 |
December 2005 | $9.50 | $37.14 |
November 2005 | $9.43 | $36.84 |
October 2005 | $9.62 | $37.59 |
September 2005 | $8.88 | $34.70 |
August 2005 | $8.36 | $32.68 |
July 2005 | $8.59 | $33.58 |
June 2005 | $8.20 | $32.05 |
May 2005 | $8.69 | $33.97 |
April 2005 | $8.16 | $31.89 |
March 2005 | $8.60 | $33.63 |
February 2005 | $8.68 | $33.91 |
January 2005 | $9.67 | $37.79 |
December 2004 | $10.58 | $41.35 |
November 2004 | $10.15 | $39.68 |
October 2004 | $9.32 | $36.43 |
September 2004 | $8.84 | $34.55 |
August 2004 | $8.70 | $34 |
July 2004 | $8.87 | $34.66 |
June 2004 | $8.71 | $34.06 |
May 2004 | $8.18 | $31.97 |
April 2004 | $7.68 | $30.01 |
March 2004 | $7.57 | $29.58 |
February 2004 | $7.84 | $30.65 |
January 2004 | $8.38 | $32.75 |
December 2003 | $8.30 | $32.44 |
November 2003 | $7.77 | $30.37 |
October 2003 | $7.44 | $29.06 |
September 2003 | $7.05 | $27.56 |
August 2003 | $7.99 | $31.22 |
July 2003 | $7.61 | $29.76 |
June 2003 | $7.15 | $27.96 |
May 2003 | $7.45 | $29.12 |
April 2003 | $6.18 | $24.17 |
March 2003 | $6.11 | $23.88 |
February 2003 | $5.87 | $22.93 |
January 2003 | $5.74 | $22.44 |
December 2002 | $6.46 | $25.27 |
November 2002 | $6.55 | $25.59 |
October 2002 | $6.06 | $23.68 |
September 2002 | $5.22 | $20.38 |
August 2002 | $6.91 | $27.01 |
July 2002 | $6.94 | $27.14 |
June 2002 | $8.97 | $35.06 |
May 2002 | $8.89 | $34.74 |
April 2002 | $8.42 | $32.90 |
March 2002 | $9.52 | $37.22 |
February 2002 | $8.92 | $34.85 |
January 2002 | $8.35 | $32.64 |
December 2001 | $9.19 | $35.93 |
November 2001 | $8.94 | $34.95 |
October 2001 | $6.74 | $26.34 |
September 2001 | $6.22 | $24.33 |
August 2001 | $7.06 | $27.58 |
July 2001 | $6.78 | $26.49 |
June 2001 | $6.49 | $25.38 |
May 2001 | $7.88 | $30.80 |
April 2001 | $6.69 | $26.13 |
March 2001 | $6.07 | $23.73 |
February 2001 | $11.21 | $43.80 |
January 2001 | $12.12 | $47.38 |
December 2000 | $11.28 | $44.10 |
November 2000 | $12.80 | $50.02 |
October 2000 | $11.82 | $46.21 |
September 2000 | $13.93 | $54.46 |
August 2000 | $14.84 | $57.99 |
July 2000 | $11.73 | $45.84 |
June 2000 | $14.02 | $54.78 |
May 2000 | $17.98 | $70.28 |
April 2000 | $15.31 | $59.82 |
March 2000 | $14.85 | $58.04 |
February 2000 | $14.79 | $57.81 |
January 2000 | $17.24 | $67.39 |
December 1999 | $17.76 | $69.41 |
November 1999 | $12.29 | $48.04 |
October 1999 | $12.88 | $50.34 |
September 1999 | $13.20 | $51.57 |
August 1999 | $12.98 | $50.75 |
July 1999 | $12.08 | $47.22 |
June 1999 | $12.98 | $50.75 |
May 1999 | $12.14 | $47.45 |
April 1999 | $11.18 | $43.69 |
March 1999 | $10.36 | $40.48 |
February 1999 | $12.50 | $48.87 |
January 1999 | $12.87 | $50.29 |
December 1998 | $12.06 | $47.13 |
November 1998 | $10.72 | $41.90 |
October 1998 | $9.90 | $38.69 |
September 1998 | $10.23 | $39.98 |
August 1998 | $10.62 | $41.49 |
July 1998 | $12.01 | $46.94 |
June 1998 | $12.01 | $46.94 |
May 1998 | $9.75 | $38.10 |
April 1998 | $9.90 | $38.69 |
March 1998 | $10.32 | $40.34 |
February 1998 | $9.82 | $76.79 |
January 1998 | $7.96 | $62.26 |
December 1997 | $7.84 | $61.25 |
November 1997 | $7.43 | $58.08 |
October 1997 | $6.65 | $51.99 |
September 1997 | $6.64 | $51.89 |
August 1997 | $6.98 | $54.55 |
July 1997 | $7.64 | $59.73 |
June 1997 | $6.77 | $52.90 |
May 1997 | $7.26 | $56.75 |
April 1997 | $5.86 | $45.84 |
March 1997 | $5.83 | $45.57 |
February 1997 | $6.33 | $49.51 |
January 1997 | $6.66 | $52.08 |
December 1996 | $7.71 | $60.24 |
November 1996 | $7.38 | $57.67 |
October 1996 | $6.97 | $54.46 |
September 1996 | $7.21 | $56.39 |
August 1996 | $6.57 | $51.34 |
July 1996 | $6.38 | $49.88 |
June 1996 | $7.03 | $54.92 |
May 1996 | $7.40 | $57.85 |
April 1996 | $6.94 | $54.28 |
March 1996 | $6.60 | $51.62 |
February 1996 | $6.85 | $53.54 |
January 1996 | $7.15 | $55.93 |
December 1995 | $6.59 | $51.53 |
November 1995 | $6.83 | $53.36 |
October 1995 | $6.28 | $49.05 |
September 1995 | $6.04 | $47.22 |
August 1995 | $5.65 | $44.19 |
July 1995 | $5.54 | $43.28 |
June 1995 | $5.34 | $41.72 |
May 1995 | $4.97 | $38.88 |
April 1995 | $4.63 | $36.22 |
March 1995 | $4.63 | $36.22 |
February 1995 | $4.61 | $36.03 |
January 1995 | $4.52 | $35.30 |
December 1994 | $4.78 | $37.41 |
November 1994 | $4.33 | $33.83 |
October 1994 | $4.36 | $34.11 |
September 1994 | $4.08 | $31.91 |
August 1994 | $4.21 | $32.92 |
July 1994 | $3.92 | $30.62 |
June 1994 | $3.91 | $30.53 |
May 1994 | $4.07 | $31.82 |
April 1994 | $3.57 | $27.87 |
March 1994 | $3.42 | $26.77 |
February 1994 | $3.66 | $28.61 |
January 1994 | $3.24 | $25.30 |
December 1993 | $3.11 | $72.98 |
November 1993 | $3.07 | $71.97 |
October 1993 | $2.87 | $67.39 |
September 1993 | $2.87 | $67.30 |
August 1993 | $2.83 | $66.47 |
July 1993 | $2.64 | $61.89 |
June 1993 | $2.61 | $61.15 |
May 1993 | $2.33 | $54.55 |
April 1993 | $2.28 | $53.36 |
March 1993 | $2.48 | $58.22 |
February 1993 | $2.34 | $54.92 |
January 1993 | $2.49 | $58.50 |
December 1992 | $2.45 | $57.40 |
November 1992 | $2.47 | $57.85 |
October 1992 | $2.18 | $51.16 |
September 1992 | $2.14 | $50.15 |
August 1992 | $2.01 | $47.04 |
July 1992 | $2.05 | $48.14 |
June 1992 | $1.96 | $46.03 |
May 1992 | $2.38 | $55.84 |
April 1992 | $2.15 | $50.43 |
March 1992 | $2.15 | $50.34 |
February 1992 | $2.58 | $60.42 |
January 1992 | $2.47 | $57.94 |
December 1991 | $2.53 | $59.32 |
November 1991 | $2.01 | $47.22 |
October 1991 | $2.13 | $49.88 |
September 1991 | $1.99 | $46.76 |
August 1991 | $1.85 | $43.46 |
July 1991 | $1.78 | $41.62 |
June 1991 | $2.16 | $50.70 |
May 1991 | $2.06 | $48.23 |
April 1991 | $2.04 | $47.86 |
March 1991 | $2.08 | $48.78 |
February 1991 | $1.88 | $44.19 |
January 1991 | $1.64 | $38.51 |
December 1990 | $1.53 | $35.85 |
November 1990 | $1.53 | $35.94 |
October 1990 | $1.33 | $31.26 |
September 1990 | $1.20 | $28.06 |
August 1990 | $1.22 | $28.70 |
July 1990 | $1.37 | $32.18 |
June 1990 | $1.49 | $34.84 |
May 1990 | $1.54 | $36.03 |
April 1990 | $1.39 | $32.64 |
March 1990 | $1.42 | $33.37 |
February 1990 | $1.40 | $32.73 |
January 1990 | $1.49 | $35.02 |
December 1989 | $1.81 | $42.36 |
November 1989 | $1.75 | $41.08 |
October 1989 | $1.64 | $38.42 |
September 1989 | $1.60 | $37.59 |
August 1989 | $1.66 | $38.97 |
July 1989 | $1.65 | $38.78 |
June 1989 | $1.64 | $38.42 |
May 1989 | $1.68 | $39.52 |
April 1989 | $1.66 | $39.06 |
March 1989 | $1.53 | $35.85 |
February 1989 | $1.58 | $36.95 |
January 1989 | $1.59 | $37.32 |
December 1988 | $1.49 | $34.84 |
November 1988 | $1.38 | $32.46 |
October 1988 | $1.47 | $34.56 |
September 1988 | $1.54 | $36.12 |
August 1988 | $1.42 | $33.28 |
July 1988 | $1.45 | $34.02 |
June 1988 | $1.38 | $32.27 |
May 1988 | $1.27 | $29.71 |
April 1988 | $1.35 | $31.63 |
March 1988 | $1.47 | $34.47 |
February 1988 | $1.62 | $37.87 |
January 1988 | $1.47 | $34.38 |
December 1987 | $1.58 | $37.04 |
November 1987 | $1.42 | $33.19 |
October 1987 | $1.53 | $35.94 |
September 1987 | $2.14 | $50.24 |
August 1987 | $1.99 | $46.58 |
July 1987 | $1.73 | $40.52 |
June 1987 | $1.76 | $41.35 |
May 1987 | $1.66 | $38.97 |
April 1987 | $1.78 | $41.62 |
March 1987 | $1.78 | $41.62 |
February 1987 | $1.57 | $36.77 |
January 1987 | $1.56 | $36.49 |
December 1986 | $1.32 | $30.99 |
November 1986 | $1.31 | $30.62 |
October 1986 | $1.18 | $27.60 |
September 1986 | $0.95 | $22.19 |
August 1986 | $1.17 | $27.51 |
July 1986 | $1.06 | $24.85 |
June 1986 | $1.23 | $28.88 |
May 1986 | $1.22 | $28.51 |
April 1986 | $1.10 | $25.67 |
March 1986 | $1.04 | $24.48 |
February 1986 | $1.13 | $26.59 |
January 1986 | $1.06 | $24.94 |
December 1985 | $1.05 | $24.57 |
November 1985 | $0.90 | $21.18 |
October 1985 | $0.84 | $19.80 |
September 1985 | $0.75 | $17.51 |
August 1985 | $0.75 | $17.60 |
July 1985 | $0.65 | $15.22 |
June 1985 | $0.54 | $12.74 |
May 1985 | $0.50 | $11.83 |
April 1985 | $0.45 | $10.64 |
March 1985 | $0.47 | $11 |
February 1985 | $0.49 | $11.55 |
January 1985 | $0.49 | $11.46 |
December 1984 | $0.44 | $10.27 |
November 1984 | $0.48 | $11.28 |
October 1984 | $0.64 | $1.04 |
September 1984 | $0.70 | $1.14 |
August 1984 | $0.73 | $1.18 |
July 1984 | $0.59 | $0.95 |
June 1984 | $0.66 | $1.08 |
May 1984 | $0.61 | $0.99 |
April 1984 | $0.73 | $1.18 |
March 1984 | $0.75 | $1.22 |
February 1984 | $0.78 | $1.27 |
January 1984 | $0.95 | $1.54 |
December 1983 | $0.99 | $1.60 |
November 1983 | $0.97 | $1.57 |
October 1983 | $0.87 | $1.41 |
September 1983 | $0.90 | $1.46 |
August 1983 | $0.86 | $1.40 |
July 1983 | $0.93 | $1.51 |
June 1983 | $1.01 | $1.64 |
May 1983 | $0.87 | $1.42 |
April 1983 | $0.87 | $1.42 |
March 1983 | $1.02 | $1.66 |
February 1983 | $1.13 | $1.83 |
January 1983 | $1.09 | $1.77 |
December 1982 | $0.98 | $1.58 |
November 1982 | $0.93 | $1.51 |
October 1982 | $0.87 | $1.42 |
September 1982 | $0.77 | $1.25 |
August 1982 | $0.69 | $1.12 |
July 1982 | $0.68 | $1.10 |
June 1982 | $0.62 | $1.01 |
May 1982 | $0.61 | $0.99 |
April 1982 | $0.62 | $1.01 |
March 1982 | $0.65 | $1.06 |
February 1982 | $0.71 | $1.16 |
January 1982 | $0.76 | $1.24 |
December 1981 | $0.67 | $1.09 |
DXC
Price: $20.08
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.85 USD
P/E Ratio: -11.95
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 2.2 million
Ebitda: 998.0 millionMarket Capitalization: 3.8 billion
Average Dividend Frequency: 4