NYSE:DXC | Historical Stock Price | DXC Technology Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.90$2.50$6.94$19.20$53.17$147.221981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.60$1.60195,647——
1983-12-29$1.60$1.60171,493——
1983-12-28$1.60$1.601,247,550——
1983-12-27$1.62$1.62365,932——
1983-12-23$1.58$1.58119,562——
1983-12-22$1.59$1.59359,894——
1983-12-21$1.60$1.60235,501——
1983-12-20$1.60$1.60437,186——
1983-12-19$1.59$1.59233,085——
1983-12-16$1.59$1.59157,001——
1983-12-15$1.56$1.56491,532——
1983-12-14$1.59$1.59281,393——
1983-12-13$1.62$1.62425,109——
1983-12-12$1.60$1.60102,654——
1983-12-09$1.57$1.57153,377——
1983-12-08$1.60$1.60211,347——
1983-12-07$1.65$1.65434,771——
1983-12-06$1.61$1.612,150,907——
1983-12-05$1.54$1.54363,517——
1983-12-02$1.57$1.57117,147——
1983-12-01$1.60$1.60225,839——
1983-11-30$1.57$1.57475,832——
1983-11-29$1.56$1.56175,116——
1983-11-28$1.58$1.58448,055——
1983-11-25$1.62$1.62646,118——
1983-11-23$1.57$1.57535,009——
1983-11-22$1.49$1.49949,249——
1983-11-21$1.52$1.52493,948——
1983-11-18$1.49$1.49498,779——
1983-11-17$1.44$1.44134,054——
1983-11-16$1.43$1.43481,871——
1983-11-15$1.41$1.4178,500——
1983-11-14$1.41$1.41176,324——
1983-11-11$1.44$1.445,145,994——
1983-11-10$1.37$1.37659,402——
1983-11-09$1.36$1.36111,108——
1983-11-08$1.35$1.35146,131——
1983-11-07$1.37$1.37128,016——
1983-11-04$1.39$1.392,644,855——
1983-11-03$1.43$1.43349,024——
1983-11-02$1.37$1.37620,756——
1983-11-01$1.40$1.40206,516——
1983-10-31$1.41$1.41166,662——
1983-10-28$1.44$1.44211,347——
1983-10-27$1.47$1.47132,847——
1983-10-26$1.44$1.44146,131——
1983-10-25$1.45$1.4555,554——
1983-10-24$1.47$1.47328,493——
1983-10-21$1.50$1.50134,054——
1983-10-20$1.51$1.51591,771——
1983-10-19$1.46$1.46194,439——
1983-10-18$1.52$1.52551,917——
1983-10-17$1.54$1.54201,685——
1983-10-14$1.53$1.53487,909——
1983-10-13$1.50$1.50269,316——
1983-10-12$1.50$1.50143,716——
1983-10-11$1.50$1.50652,156——
1983-10-10$1.52$1.52173,908——
1983-10-07$1.49$1.49317,624——
1983-10-06$1.49$1.49678,725——
1983-10-05$1.46$1.46140,093——
1983-10-04$1.40$1.4092,993——
1983-10-03$1.41$1.41152,170——
1983-09-30$1.46$1.46429,940——
1983-09-29$1.47$1.47280,186——
1983-09-28$1.49$1.49321,247——
1983-09-27$1.43$1.43247,578——
1983-09-26$1.40$1.40351,440——
1983-09-23$1.40$1.40185,985——
1983-09-22$1.40$1.40161,831——
1983-09-21$1.40$1.40369,555——
1983-09-20$1.43$1.43427,524——
1983-09-19$1.43$1.43158,208——
1983-09-16$1.44$1.44219,801——
1983-09-15$1.45$1.45188,401——
1983-09-14$1.47$1.47551,917——
1983-09-13$1.44$1.44231,878——
1983-09-12$1.45$1.45516,894——
1983-09-09$1.46$1.46146,131——
1983-09-08$1.48$1.4885,746——
1983-09-07$1.46$1.46463,755——
1983-09-06$1.47$1.47850,218——
1983-09-02$1.44$1.44158,208——
1983-09-01$1.44$1.44595,394——
1983-08-31$1.40$1.40172,701——
1983-08-30$1.37$1.37301,924——
1983-08-29$1.39$1.39107,485——
1983-08-26$1.44$1.44248,785——
1983-08-25$1.38$1.38543,463——
1983-08-24$1.43$1.432,431,093——
1983-08-23$1.40$1.401,327,258——
1983-08-22$1.44$1.443,786,128——
1983-08-19$1.42$1.4285,746——
1983-08-18$1.41$1.41513,271——
1983-08-17$1.43$1.43283,809——
1983-08-16$1.43$1.43190,816——
1983-08-15$1.46$1.46235,501——
1983-08-12$1.45$1.45276,562——
1983-08-11$1.48$1.48272,939——
1983-08-10$1.49$1.49164,247——
1983-08-09$1.47$1.47288,639——
1983-08-08$1.43$1.43275,355——
1983-08-05$1.43$1.43320,040——
1983-08-04$1.43$1.43379,217——
1983-08-03$1.49$1.49624,379——
1983-08-02$1.46$1.46702,879——
1983-08-01$1.45$1.45201,685——
1983-07-29$1.51$1.51380,424——
1983-07-28$1.53$1.53263,278——
1983-07-27$1.55$1.551,292,235——
1983-07-26$1.57$1.57926,303——
1983-07-25$1.59$1.59194,439——
1983-07-22$1.60$1.60628,002——
1983-07-21$1.61$1.61461,340——
1983-07-20$1.57$1.57607,471——
1983-07-19$1.53$1.53247,578——
1983-07-18$1.49$1.49457,717——
1983-07-15$1.55$1.55146,131——
1983-07-14$1.58$1.58166,662——
1983-07-13$1.59$1.59148,547——
1983-07-12$1.60$1.60704,087——
1983-07-11$1.59$1.592,030,138——
1983-07-08$1.62$1.62258,447——
1983-07-07$1.62$1.62439,601——
1983-07-06$1.64$1.64650,948——
1983-07-05$1.61$1.612,412,977——
1983-07-01$1.66$1.66105,070——
1983-06-30$1.64$1.64130,431——
1983-06-29$1.65$1.65324,870——
1983-06-28$1.61$1.61522,933——
1983-06-27$1.68$1.68541,048——
1983-06-24$1.68$1.682,054,291——
1983-06-23$1.74$1.742,106,222——
1983-06-22$1.71$1.711,461,313——
1983-06-21$1.66$1.66355,063——
1983-06-20$1.65$1.651,921,445——
1983-06-17$1.62$1.62844,180——
1983-06-16$1.62$1.62589,356——
1983-06-15$1.61$1.61943,211——
1983-06-14$1.64$1.64353,855——
1983-06-13$1.62$1.62205,308——
1983-06-10$1.62$1.62311,586——
1983-06-09$1.61$1.61293,470——
1983-06-08$1.62$1.622,224,577——
1983-06-07$1.65$1.652,352,592——
1983-06-06$1.62$1.625,031,263——
1983-06-03$1.53$1.531,834,491——
1983-06-02$1.41$1.41309,170——
1983-06-01$1.41$1.41229,462——
1983-05-31$1.42$1.42432,355——
1983-05-27$1.43$1.43526,556——
1983-05-26$1.46$1.461,057,942——
1983-05-25$1.47$1.47481,871——
1983-05-24$1.49$1.49597,810——
1983-05-23$1.48$1.48641,287——
1983-05-20$1.49$1.49134,054——
1983-05-19$1.49$1.49460,132——
1983-05-18$1.53$1.53311,586——
1983-05-17$1.52$1.52204,101——
1983-05-16$1.54$1.54416,655——
1983-05-13$1.55$1.55597,810——
1983-05-12$1.55$1.55504,817——
1983-05-11$1.61$1.61493,948——
1983-05-10$1.64$1.644,502,292——
1983-05-09$1.59$1.591,105,042——
1983-05-06$1.52$1.521,013,257——
1983-05-05$1.47$1.47602,640——
1983-05-04$1.45$1.451,115,911——
1983-05-03$1.39$1.39520,517——
1983-05-02$1.40$1.40504,817——
1983-04-29$1.42$1.42746,356——
1983-04-28$1.44$1.44960,119——
1983-04-27$1.48$1.48305,547——
1983-04-26$1.53$1.53272,939——
1983-04-25$1.49$1.49382,840——
1983-04-22$1.48$1.48528,971——
1983-04-21$1.48$1.48391,294——
1983-04-20$1.49$1.49380,424——
1983-04-19$1.49$1.49922,680——
1983-04-18$1.52$1.52728,241——
1983-04-15$1.53$1.53555,540——
1983-04-14$1.51$1.51536,217——
1983-04-13$1.51$1.511,898,499——
1983-04-12$1.47$1.47684,764——
1983-04-11$1.51$1.511,594,159——
1983-04-08$1.57$1.57340,570——
1983-04-07$1.59$1.592,036,176——
1983-04-06$1.60$1.60286,224——
1983-04-05$1.61$1.61208,931——
1983-04-04$1.64$1.64169,077——
1983-03-31$1.66$1.66282,601——
1983-03-30$1.64$1.64294,678——
1983-03-29$1.65$1.65210,139——
1983-03-28$1.65$1.65379,217——
1983-03-25$1.64$1.64403,371——
1983-03-24$1.66$1.66777,756——
1983-03-23$1.65$1.65353,855——
1983-03-22$1.61$1.61478,248——
1983-03-21$1.62$1.62344,193——
1983-03-18$1.64$1.64716,164——
1983-03-17$1.65$1.65324,870——
1983-03-16$1.65$1.65922,680——
1983-03-15$1.67$1.67549,502——
1983-03-14$1.66$1.66358,686——
1983-03-11$1.72$1.72405,786——
1983-03-10$1.73$1.73218,593——
1983-03-09$1.77$1.77454,094——
1983-03-08$1.75$1.75763,264——
1983-03-07$1.79$1.79356,270——
1983-03-04$1.81$1.81513,271——
1983-03-03$1.82$1.82414,240——
1983-03-02$1.80$1.80403,371——
1983-03-01$1.81$1.81566,410——
1983-02-28$1.83$1.83364,724——
1983-02-25$1.85$1.85955,288——
1983-02-24$1.89$1.891,784,975——
1983-02-23$1.78$1.78506,025——
1983-02-22$1.72$1.72710,125——
1983-02-18$1.77$1.77547,086——
1983-02-17$1.78$1.78823,649——
1983-02-16$1.78$1.78999,973——
1983-02-15$1.84$1.84855,049——
1983-02-14$1.88$1.881,320,012——
1983-02-11$1.83$1.83980,649——
1983-02-10$1.84$1.841,920,237——
1983-02-09$1.74$1.74989,103——
1983-02-08$1.73$1.73980,649——
1983-02-07$1.74$1.74542,256——
1983-02-04$1.74$1.74972,196——
1983-02-03$1.73$1.73875,580——
1983-02-02$1.65$1.651,880,383——
1983-02-01$1.70$1.701,623,144——
1983-01-31$1.77$1.771,554,305——
1983-01-28$1.65$1.654,979,332——
1983-01-27$1.55$1.552,015,645——
1983-01-26$1.43$1.431,675,075——
1983-01-25$1.42$1.422,890,017——
1983-01-24$1.38$1.38754,810——
1983-01-21$1.40$1.40420,278——
1983-01-20$1.47$1.47304,339——
1983-01-19$1.51$1.512,502,347——
1983-01-18$1.49$1.49506,025——
1983-01-17$1.45$1.45553,125——
1983-01-14$1.45$1.45451,678——
1983-01-13$1.43$1.431,381,605——
1983-01-12$1.44$1.44571,240——
1983-01-11$1.41$1.41699,256——
1983-01-10$1.42$1.42411,824——
1983-01-07$1.45$1.45427,524——
1983-01-06$1.49$1.49768,095——
1983-01-05$1.51$1.511,070,019——
1983-01-04$1.51$1.51138,885——
1983-01-03$1.52$1.5292,993——