DXC Technology Company - Price History

Monthly price history for DXC (DXC Technology Company)

DateAdjusted priceReal 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:
18.61
28.89

Payout Ratio Range:
-13.46%
423.80%

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 million

Market Capitalization: 3.8 billion

Average Dividend Frequency: 4

Links: