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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$3.50$3.501,003,596——
1986-12-30$3.55$3.55851,426——
1986-12-29$3.52$3.52539,840——
1986-12-26$3.56$3.56102,654——
1986-12-24$3.54$3.54282,601——
1986-12-23$3.53$3.53954,080——
1986-12-22$3.54$3.541,115,911——
1986-12-19$3.53$3.531,079,681——
1986-12-18$3.48$3.48760,849——
1986-12-17$3.48$3.48991,519——
1986-12-16$3.50$3.50419,071——
1986-12-15$3.39$3.39411,824——
1986-12-12$3.39$3.39408,201——
1986-12-11$3.48$3.48550,710——
1986-12-10$3.60$3.60694,425——
1986-12-09$3.63$3.63501,194——
1986-12-08$3.67$3.67489,117——
1986-12-05$3.64$3.641,047,073——
1986-12-04$3.61$3.61830,895——
1986-12-03$3.62$3.621,728,213——
1986-12-02$3.55$3.551,357,451——
1986-12-01$3.45$3.45667,856——
1986-11-28$3.46$3.46403,371——
1986-11-26$3.46$3.461,341,751——
1986-11-25$3.39$3.391,542,228——
1986-11-24$3.28$3.281,056,734——
1986-11-21$3.25$3.25957,703——
1986-11-20$3.15$3.15621,964——
1986-11-19$3.08$3.08262,070——
1986-11-18$3.13$3.13969,780——
1986-11-17$3.21$3.21349,024——
1986-11-14$3.25$3.25966,157——
1986-11-13$3.18$3.18396,124——
1986-11-12$3.29$3.294,321,137——
1986-11-11$3.15$3.15135,262——
1986-11-10$3.15$3.15543,463——
1986-11-07$3.14$3.14234,293——
1986-11-06$3.16$3.16397,332——
1986-11-05$3.12$3.12987,896——
1986-11-04$3.18$3.18690,802——
1986-11-03$3.15$3.151,274,120——
1986-10-31$3.12$3.12549,502——
1986-10-30$3.14$3.14626,794——
1986-10-29$3.08$3.08391,294——
1986-10-28$3.11$3.11926,303——
1986-10-27$3.15$3.151,175,089——
1986-10-24$3.06$3.061,618,313——
1986-10-23$3.00$3.002,173,853——
1986-10-22$2.92$2.921,695,606——
1986-10-21$2.76$2.76818,818——
1986-10-20$2.70$2.70233,085——
1986-10-17$2.78$2.78115,939——
1986-10-16$2.84$2.84682,348——
1986-10-15$2.79$2.791,724,590——
1986-10-14$2.67$2.67781,380——
1986-10-13$2.59$2.59184,778——
1986-10-10$2.58$2.581,411,797——
1986-10-09$2.55$2.55202,893——
1986-10-08$2.57$2.57378,009——
1986-10-07$2.64$2.64685,972——
1986-10-06$2.64$2.64347,817——
1986-10-03$2.69$2.69299,509——
1986-10-02$2.67$2.67654,571——
1986-10-01$2.59$2.59675,102——
1986-09-30$2.50$2.502,632,778——
1986-09-29$2.48$2.48700,464——
1986-09-26$2.55$2.551,568,798——
1986-09-25$2.56$2.561,032,580——
1986-09-24$2.58$2.581,672,659——
1986-09-23$2.53$2.53442,017——
1986-09-22$2.63$2.63876,788——
1986-09-19$2.63$2.63265,693——
1986-09-18$2.66$2.66225,839——
1986-09-17$2.66$2.66439,601——
1986-09-16$2.69$2.69515,686——
1986-09-15$2.71$2.711,292,235——
1986-09-12$2.77$2.771,236,681——
1986-09-11$2.86$2.86684,764——
1986-09-10$2.99$2.99437,186——
1986-09-09$2.97$2.97150,962——
1986-09-08$3.04$3.04375,594——
1986-09-05$3.11$3.11514,479——
1986-09-04$3.11$3.11702,879——
1986-09-03$3.02$3.02451,678——
1986-09-02$3.02$3.021,099,004——
1986-08-29$3.11$3.11861,087——
1986-08-28$3.05$3.05247,578——
1986-08-27$3.08$3.08188,401——
1986-08-26$3.06$3.06294,678——
1986-08-25$2.99$2.99393,709——
1986-08-22$3.05$3.05404,578——
1986-08-21$3.08$3.08157,001——
1986-08-20$3.13$3.13170,285——
1986-08-19$3.13$3.13507,232——
1986-08-18$3.08$3.08175,116——
1986-08-15$3.08$3.08635,248——
1986-08-14$3.07$3.07621,964——
1986-08-13$2.98$2.98522,933——
1986-08-12$2.90$2.90409,409——
1986-08-11$2.86$2.86320,040——
1986-08-08$2.82$2.82121,977——
1986-08-07$2.85$2.85147,339——
1986-08-06$2.85$2.85211,347——
1986-08-05$2.82$2.82258,447——
1986-08-04$2.82$2.82420,278——
1986-08-01$2.82$2.821,666,621——
1986-07-31$2.80$2.80810,364——
1986-07-30$2.74$2.742,576,016——
1986-07-29$2.73$2.731,665,413——
1986-07-28$2.85$2.85340,570——
1986-07-25$2.90$2.90274,147——
1986-07-24$2.84$2.84195,647——
1986-07-23$2.82$2.82170,285——
1986-07-22$2.90$2.90508,440——
1986-07-21$2.92$2.92208,931——
1986-07-18$2.97$2.97690,802——
1986-07-17$2.94$2.94653,364——
1986-07-16$2.79$2.79572,448——
1986-07-15$2.78$2.78513,271——
1986-07-14$2.84$2.84239,124——
1986-07-11$2.97$2.97173,908——
1986-07-10$2.99$2.99497,571——
1986-07-09$2.95$2.95272,939——
1986-07-08$2.94$2.941,323,635——
1986-07-07$3.16$3.16730,656——
1986-07-03$3.25$3.25404,578——
1986-07-02$3.26$3.261,205,281——
1986-07-01$3.26$3.26693,218——
1986-06-30$3.26$3.26247,578——
1986-06-27$3.23$3.23409,409——
1986-06-26$3.26$3.26950,457——
1986-06-25$3.24$3.24201,685——
1986-06-24$3.25$3.25522,933——
1986-06-23$3.16$3.16591,771——
1986-06-20$3.22$3.22365,932——
1986-06-19$3.19$3.19223,424——
1986-06-18$3.23$3.23408,201——
1986-06-17$3.24$3.24513,271——
1986-06-16$3.24$3.24387,671——
1986-06-13$3.27$3.27894,903——
1986-06-12$3.22$3.22228,255——
1986-06-11$3.19$3.19919,057——
1986-06-10$3.09$3.09414,240——
1986-06-09$3.05$3.05656,987——
1986-06-06$3.15$3.15762,056——
1986-06-05$3.19$3.19584,525——
1986-06-04$3.05$3.05206,516——
1986-06-03$3.07$3.07124,393——
1986-06-02$3.12$3.12307,963——
1986-05-30$3.22$3.22730,656——
1986-05-29$3.19$3.191,986,660——
1986-05-28$3.11$3.112,101,392——
1986-05-27$3.02$3.021,107,458——
1986-05-23$3.02$3.022,583,262——
1986-05-22$2.98$2.98881,618——
1986-05-21$2.87$2.87106,277——
1986-05-20$2.88$2.88304,339——
1986-05-19$2.85$2.8579,708——
1986-05-16$2.82$2.821,544,644——
1986-05-15$2.87$2.87233,085——
1986-05-14$2.91$2.91450,471——
1986-05-13$2.91$2.91694,425——
1986-05-12$2.91$2.91323,663——
1986-05-09$2.96$2.96544,671——
1986-05-08$2.94$2.941,170,258——
1986-05-07$2.84$2.84233,085——
1986-05-06$2.83$2.83712,541——
1986-05-05$2.83$2.83345,401——
1986-05-02$2.79$2.79329,701——
1986-05-01$2.83$2.83288,639——
1986-04-30$2.90$2.90461,340——
1986-04-29$3.01$3.011,016,880——
1986-04-28$3.05$3.05775,341——
1986-04-25$3.01$3.011,028,957——
1986-04-24$2.98$2.982,667,801——
1986-04-23$2.83$2.83914,226——
1986-04-22$2.72$2.721,336,920——
1986-04-21$2.77$2.77707,710——
1986-04-18$2.73$2.73264,485——
1986-04-17$2.77$2.77425,109——
1986-04-16$2.73$2.731,948,014——
1986-04-15$2.73$2.731,479,428——
1986-04-14$2.69$2.691,428,705——
1986-04-11$2.60$2.601,089,342——
1986-04-10$2.62$2.62608,679——
1986-04-09$2.62$2.621,067,604——
1986-04-08$2.64$2.641,289,820——
1986-04-07$2.59$2.591,106,250——
1986-04-04$2.61$2.612,908,133——
1986-04-03$2.60$2.601,722,175——
1986-04-02$2.69$2.691,056,734——
1986-04-01$2.74$2.74614,717——
1986-03-31$2.76$2.76725,825——
1986-03-27$2.88$2.88336,947——
1986-03-26$2.88$2.88236,708——
1986-03-25$2.87$2.87471,002——
1986-03-24$2.91$2.91310,378——
1986-03-21$2.93$2.93451,678——
1986-03-20$2.94$2.94287,432——
1986-03-19$2.90$2.90131,639——
1986-03-18$2.91$2.91464,963——
1986-03-17$2.88$2.88606,264——
1986-03-14$2.96$2.96388,878——
1986-03-13$3.02$3.02326,078——
1986-03-12$3.00$3.00813,987——
1986-03-11$2.96$2.961,054,319——
1986-03-10$2.90$2.90289,847——
1986-03-07$2.91$2.91189,608——
1986-03-06$2.91$2.91375,594——
1986-03-05$2.90$2.90675,102——
1986-03-04$2.94$2.94586,940——
1986-03-03$3.01$3.011,050,696——
1986-02-28$3.00$3.001,490,297——
1986-02-27$2.99$2.99718,579——
1986-02-26$2.97$2.972,013,230——
1986-02-25$2.76$2.76334,532——
1986-02-24$2.75$2.75495,155——
1986-02-21$2.76$2.761,683,529——
1986-02-20$2.76$2.761,051,903——
1986-02-19$2.67$2.671,019,296——
1986-02-18$2.76$2.76753,603——
1986-02-14$2.78$2.78541,048——
1986-02-13$2.76$2.76381,632——
1986-02-12$2.72$2.72357,478——
1986-02-11$2.75$2.75287,432——
1986-02-10$2.77$2.771,134,027——
1986-02-07$2.78$2.78125,600——
1986-02-06$2.82$2.82280,186——
1986-02-05$2.79$2.791,078,473——
1986-02-04$2.86$2.861,194,412——
1986-02-03$2.90$2.90915,434——
1986-01-31$2.82$2.82636,456——
1986-01-30$2.72$2.72322,455——
1986-01-29$2.71$2.71335,740——
1986-01-28$2.73$2.731,335,712——
1986-01-27$2.63$2.63292,263——
1986-01-24$2.56$2.56231,878——
1986-01-23$2.55$2.551,062,773——
1986-01-22$2.53$2.531,092,965——
1986-01-21$2.62$2.62188,401——
1986-01-20$2.63$2.63214,970——
1986-01-17$2.67$2.671,937,145——
1986-01-16$2.75$2.75791,041——
1986-01-15$2.75$2.75556,748——
1986-01-14$2.73$2.73369,555——
1986-01-13$2.72$2.72943,211——
1986-01-10$2.65$2.651,777,729——
1986-01-09$2.62$2.621,583,290——
1986-01-08$2.64$2.64561,579——
1986-01-07$2.76$2.761,822,414——
1986-01-06$2.69$2.69359,894——
1986-01-03$2.68$2.68195,647——
1986-01-02$2.71$2.71260,862——