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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.77$2.77450,471——
1985-12-30$2.74$2.74289,847——
1985-12-27$2.73$2.73315,209——
1985-12-26$2.75$2.75397,332——
1985-12-24$2.77$2.77900,941——
1985-12-23$2.77$2.771,156,973——
1985-12-20$2.77$2.77707,710——
1985-12-19$2.79$2.792,298,246——
1985-12-18$2.63$2.63794,664——
1985-12-17$2.65$2.651,415,420——
1985-12-16$2.53$2.531,777,729——
1985-12-13$2.40$2.40364,724——
1985-12-12$2.37$2.37242,747——
1985-12-11$2.40$2.40834,518——
1985-12-10$2.40$2.40214,970——
1985-12-09$2.40$2.40266,901——
1985-12-06$2.38$2.38821,233——
1985-12-05$2.42$2.42512,063——
1985-12-04$2.41$2.41852,634——
1985-12-03$2.38$2.38374,386——
1985-12-02$2.40$2.40253,616——
1985-11-29$2.39$2.39117,147——
1985-11-27$2.36$2.36834,518——
1985-11-26$2.40$2.40385,255——
1985-11-25$2.38$2.38239,124——
1985-11-22$2.39$2.391,237,889——
1985-11-21$2.40$2.401,716,136——
1985-11-20$2.32$2.32414,240——
1985-11-19$2.36$2.36498,779——
1985-11-18$2.37$2.37259,655——
1985-11-15$2.38$2.38661,818——
1985-11-14$2.39$2.39714,956——
1985-11-13$2.39$2.39700,464——
1985-11-12$2.46$2.461,466,143——
1985-11-11$2.44$2.44786,210——
1985-11-08$2.41$2.411,405,759——
1985-11-07$2.40$2.40304,339——
1985-11-06$2.40$2.402,589,301——
1985-11-05$2.44$2.442,328,439——
1985-11-04$2.32$2.322,841,709——
1985-11-01$2.29$2.291,112,288——
1985-10-31$2.24$2.24712,541——
1985-10-30$2.24$2.24624,379——
1985-10-29$2.19$2.191,315,181——
1985-10-28$2.13$2.131,137,650——
1985-10-25$2.14$2.14563,994——
1985-10-24$2.15$2.15759,641——
1985-10-23$2.15$2.15312,793——
1985-10-22$2.15$2.15388,878——
1985-10-21$2.10$2.10125,600——
1985-10-18$2.12$2.121,210,112——
1985-10-17$2.09$2.09224,632——
1985-10-16$2.13$2.13576,071——
1985-10-15$2.15$2.15857,464——
1985-10-14$2.12$2.12847,803——
1985-10-11$2.07$2.07585,733——
1985-10-10$2.03$2.03753,603——
1985-10-09$1.98$1.981,949,222——
1985-10-08$1.91$1.91473,417——
1985-10-07$1.93$1.93211,347——
1985-10-04$1.98$1.98402,163——
1985-10-03$2.03$2.03119,562——
1985-10-02$2.02$2.021,297,066——
1985-10-01$2.01$2.011,050,696——
1985-09-30$1.98$1.98890,072——
1985-09-26$1.95$1.95670,271——
1985-09-25$1.97$1.972,838,086——
1985-09-24$1.97$1.97293,470——
1985-09-23$1.97$1.97874,372——
1985-09-20$1.95$1.951,205,281——
1985-09-19$1.90$1.901,114,704——
1985-09-18$1.84$1.841,468,559——
1985-09-17$1.82$1.821,462,520——
1985-09-16$1.89$1.89487,909——
1985-09-13$1.90$1.901,165,427——
1985-09-12$1.95$1.95568,825——
1985-09-11$1.96$1.96550,710——
1985-09-10$1.96$1.96658,194——
1985-09-09$1.99$1.99353,855——
1985-09-06$1.98$1.984,918,947——
1985-09-05$1.99$1.99960,119——
1985-09-04$1.95$1.95419,071——
1985-09-03$1.96$1.96420,278——
1985-08-30$1.99$1.991,074,850——
1985-08-29$1.98$1.98729,449——
1985-08-28$1.98$1.98781,380——
1985-08-27$1.95$1.95428,732——
1985-08-26$1.93$1.93375,594——
1985-08-23$1.94$1.94700,464——
1985-08-22$1.97$1.972,662,970——
1985-08-21$1.95$1.954,114,621——
1985-08-20$1.88$1.88614,717——
1985-08-19$1.88$1.882,911,756——
1985-08-16$1.84$1.843,501,112——
1985-08-15$1.93$1.932,467,324——
1985-08-14$1.69$1.69307,963——
1985-08-13$1.67$1.67479,455——
1985-08-12$1.67$1.671,085,719——
1985-08-09$1.69$1.69815,195——
1985-08-08$1.72$1.721,435,951——
1985-08-07$1.73$1.731,596,575——
1985-08-06$1.66$1.661,472,182——
1985-08-05$1.74$1.74879,203——
1985-08-02$1.78$1.781,371,943——
1985-08-01$1.79$1.793,951,582——
1985-07-31$1.72$1.721,939,560——
1985-07-30$1.62$1.62397,332——
1985-07-29$1.65$1.65981,857——
1985-07-26$1.70$1.70877,995——
1985-07-25$1.67$1.672,307,908——
1985-07-24$1.62$1.62646,118——
1985-07-23$1.61$1.611,676,282——
1985-07-22$1.65$1.65349,024——
1985-07-19$1.66$1.66871,957——
1985-07-18$1.62$1.62612,302——
1985-07-17$1.66$1.661,531,359——
1985-07-16$1.60$1.60350,232——
1985-07-15$1.59$1.59836,934——
1985-07-12$1.61$1.612,798,232——
1985-07-11$1.54$1.54531,386——
1985-07-10$1.53$1.53939,588——
1985-07-09$1.52$1.52781,380——
1985-07-08$1.49$1.49724,618——
1985-07-05$1.49$1.49411,824——
1985-07-03$1.49$1.491,359,866——
1985-07-02$1.46$1.46613,510——
1985-07-01$1.45$1.45408,201——
1985-06-28$1.44$1.44397,332——
1985-06-27$1.42$1.42370,763——
1985-06-26$1.45$1.45561,579——
1985-06-25$1.39$1.39274,147——
1985-06-24$1.39$1.39227,047——
1985-06-21$1.41$1.41634,041——
1985-06-20$1.39$1.39935,965——
1985-06-19$1.38$1.38512,063——
1985-06-18$1.37$1.37428,732——
1985-06-17$1.37$1.37361,101——
1985-06-14$1.35$1.35538,633——
1985-06-13$1.35$1.35576,071——
1985-06-12$1.35$1.35957,703——
1985-06-11$1.31$1.31326,078——
1985-06-10$1.30$1.30307,963——
1985-06-07$1.31$1.31196,855——
1985-06-06$1.36$1.36242,747——
1985-06-05$1.30$1.30455,302——
1985-06-04$1.37$1.37850,218——
1985-06-03$1.36$1.361,073,642——
1985-05-31$1.34$1.341,584,498——
1985-05-30$1.29$1.29259,655——
1985-05-29$1.28$1.28328,493——
1985-05-28$1.29$1.29351,440——
1985-05-24$1.29$1.29185,985——
1985-05-23$1.25$1.25311,586——
1985-05-22$1.25$1.25475,832——
1985-05-21$1.25$1.25351,440——
1985-05-20$1.26$1.26519,309——
1985-05-17$1.23$1.23310,378——
1985-05-16$1.25$1.252,375,539——
1985-05-15$1.26$1.26130,431——
1985-05-14$1.24$1.24528,971——
1985-05-13$1.27$1.27429,940——
1985-05-10$1.28$1.281,007,219——
1985-05-09$1.22$1.22875,580——
1985-05-08$1.11$1.11440,809——
1985-05-07$1.17$1.171,003,596——
1985-05-06$1.20$1.20170,285——
1985-05-03$1.24$1.24121,977——
1985-05-02$1.23$1.2344,685——
1985-05-01$1.23$1.23266,901——
1985-04-30$1.20$1.20114,731——
1985-04-29$1.24$1.24370,763——
1985-04-26$1.24$1.24380,424——
1985-04-25$1.26$1.26677,518——
1985-04-24$1.21$1.21129,224——
1985-04-23$1.21$1.21230,670——
1985-04-22$1.22$1.2294,200——
1985-04-19$1.22$1.221,437,159——
1985-04-18$1.22$1.22239,124——
1985-04-17$1.22$1.22460,132——
1985-04-16$1.22$1.22652,156——
1985-04-15$1.22$1.2295,408——
1985-04-12$1.24$1.24128,016——
1985-04-11$1.24$1.2470,046——
1985-04-10$1.26$1.26170,285——
1985-04-09$1.24$1.2480,916——
1985-04-08$1.24$1.24977,026——
1985-04-04$1.26$1.2667,631——
1985-04-03$1.26$1.26120,770——
1985-04-02$1.27$1.27119,562——
1985-04-01$1.29$1.29183,570——
1985-03-29$1.24$1.24202,893——
1985-03-28$1.24$1.24182,362——
1985-03-27$1.23$1.23179,947——
1985-03-26$1.21$1.21498,779——
1985-03-25$1.22$1.22342,986——
1985-03-22$1.23$1.23304,339——
1985-03-21$1.27$1.27185,985——
1985-03-20$1.25$1.25310,378——
1985-03-19$1.26$1.26134,054——
1985-03-18$1.26$1.26338,155——
1985-03-15$1.25$1.25580,902——
1985-03-14$1.27$1.27178,739——
1985-03-13$1.29$1.29423,901——
1985-03-12$1.30$1.30485,494——
1985-03-11$1.28$1.2896,616——
1985-03-08$1.28$1.28439,601——
1985-03-07$1.27$1.27654,571——
1985-03-06$1.29$1.29234,293——
1985-03-05$1.30$1.301,584,498——
1985-03-04$1.26$1.26254,824——
1985-03-01$1.29$1.29353,855——
1985-02-28$1.30$1.30187,193——
1985-02-27$1.30$1.30163,039——
1985-02-26$1.32$1.32326,078——
1985-02-25$1.32$1.32335,740——
1985-02-22$1.32$1.32159,416——
1985-02-21$1.32$1.32473,417——
1985-02-20$1.34$1.34315,209——
1985-02-19$1.32$1.32528,971——
1985-02-15$1.34$1.34469,794——
1985-02-14$1.36$1.36535,009——
1985-02-13$1.39$1.39475,832——
1985-02-12$1.37$1.37642,494——
1985-02-11$1.39$1.391,204,073——
1985-02-08$1.40$1.401,920,237——
1985-02-07$1.39$1.392,728,186——
1985-02-06$1.31$1.31909,395——
1985-02-05$1.29$1.29217,385——
1985-02-04$1.29$1.29763,264——
1985-02-01$1.31$1.31794,664——
1985-01-31$1.29$1.29956,495——
1985-01-30$1.30$1.30891,280——
1985-01-29$1.31$1.311,193,204——
1985-01-28$1.27$1.274,391,184——
1985-01-25$1.19$1.191,188,373——
1985-01-24$1.21$1.211,904,537——
1985-01-23$1.26$1.263,118,272——
1985-01-22$1.27$1.271,765,652——
1985-01-21$1.31$1.31852,634——
1985-01-18$1.36$1.36864,711——
1985-01-17$1.31$1.31265,693——
1985-01-16$1.29$1.29355,063——
1985-01-15$1.29$1.29397,332——
1985-01-14$1.30$1.30457,717——
1985-01-11$1.26$1.26579,694——
1985-01-10$1.23$1.23723,410——
1985-01-09$1.15$1.15227,047——
1985-01-08$1.13$1.13141,300——
1985-01-07$1.13$1.13235,501——
1985-01-04$1.14$1.1459,177——
1985-01-03$1.15$1.1589,370——
1985-01-02$1.15$1.15205,308——