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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.59$59.852,351,400——
2019-12-30$36.58$58.243,231,500——
2019-12-27$36.65$58.352,189,100——
2019-12-26$37.20$59.231,244,300——
2019-12-24$37.41$59.56812,000——
2019-12-23$37.52$59.742,338,800——
2019-12-20$37.58$59.835,277,400——
2019-12-19$37.76$60.122,334,200——
2019-12-18$37.64$59.933,531,500——
2019-12-17$36.92$58.782,864,200——
2019-12-16$37.02$58.946,364,000——
2019-12-13$37.52$59.743,044,700——
2019-12-12$37.40$59.543,963,600——
2019-12-11$36.07$57.433,292,000——
2019-12-10$35.86$57.093,563,800——
2019-12-09$36.36$57.896,006,300——
2019-12-06$37.36$59.485,461,600——
2019-12-05$36.30$57.794,793,800——
2019-12-04$36.37$57.903,008,500——
2019-12-03$36.90$58.755,008,700——
2019-12-02$36.27$57.412,748,700——
2019-11-29$37.33$59.091,305,800——
2019-11-27$36.94$58.472,603,600——
2019-11-26$36.60$57.938,821,400——
2019-11-25$36.96$58.503,717,400——
2019-11-22$35.84$56.731,969,600——
2019-11-21$35.61$56.373,139,400——
2019-11-20$35.89$56.815,027,200——
2019-11-19$36.98$58.533,112,900——
2019-11-18$37.05$58.654,757,500——
2019-11-15$37.23$58.936,646,100——
2019-11-14$35.83$56.716,528,300——
2019-11-13$34.60$54.7710,110,500——
2019-11-12$35.25$55.8018,343,700——
2019-11-11$29.40$46.546,440,700——
2019-11-08$30.08$47.615,845,700——
2019-11-07$29.54$46.763,181,900——
2019-11-06$29.06$46.003,828,800——
2019-11-05$29.64$46.927,345,600——
2019-11-04$29.56$46.793,713,200——
2019-11-01$28.37$44.912,740,000——
2019-10-31$27.67$43.801,919,600——
2019-10-30$27.69$43.832,261,900——
2019-10-29$27.86$44.101,885,800——
2019-10-28$28.09$44.461,985,200——
2019-10-25$28.31$44.812,336,700——
2019-10-24$27.41$43.392,907,000——
2019-10-23$27.98$44.292,384,500——
2019-10-22$27.73$43.891,982,400——
2019-10-21$27.51$43.544,342,500——
2019-10-18$26.44$41.855,914,300——
2019-10-17$27.90$44.165,854,600——
2019-10-16$27.87$44.114,640,300——
2019-10-15$29.00$45.903,327,400——
2019-10-14$28.10$44.485,540,100——
2019-10-11$28.03$44.374,549,500——
2019-10-10$26.59$42.092,848,300——
2019-10-09$26.39$41.773,058,000——
2019-10-08$26.33$41.684,683,700——
2019-10-07$26.95$42.667,659,200——
2019-10-04$27.27$43.166,875,900——
2019-10-03$27.24$43.124,726,300——
2019-10-02$27.09$42.884,615,200——
2019-10-01$28.08$44.456,617,000——
2019-09-30$29.50$46.694,673,600——
2019-09-27$29.78$47.142,484,000——
2019-09-26$29.61$46.875,194,400——
2019-09-25$30.94$48.972,748,100——
2019-09-24$30.89$48.894,638,700——
2019-09-23$32.04$50.727,600,600——
2019-09-20$31.82$50.3711,871,900——
2019-09-19$32.22$51.004,278,200——
2019-09-18$32.03$50.705,787,000——
2019-09-17$32.34$51.193,780,000——
2019-09-16$33.25$52.635,967,400——
2019-09-13$32.70$51.766,641,200——
2019-09-12$32.48$51.4125,067,600——
2019-09-11$36.49$57.762,952,000——
2019-09-10$36.03$57.035,634,500——
2019-09-09$34.96$55.345,484,500——
2019-09-06$34.13$54.023,552,800——
2019-09-05$34.04$53.886,393,600——
2019-09-04$32.38$51.252,716,700——
2019-09-03$31.54$49.923,570,500——
2019-08-30$33.22$52.252,443,600——
2019-08-29$32.96$51.842,430,900——
2019-08-28$31.82$50.053,579,000——
2019-08-27$31.76$49.955,179,000——
2019-08-26$33.29$52.362,628,600——
2019-08-23$33.59$52.833,356,800——
2019-08-22$34.50$54.263,076,900——
2019-08-21$34.50$54.263,924,500——
2019-08-20$33.64$52.913,519,900——
2019-08-19$33.59$52.837,450,800——
2019-08-16$31.79$50.005,264,200——
2019-08-15$30.61$48.156,574,900——
2019-08-14$31.75$49.946,020,400——
2019-08-13$34.09$53.629,849,900——
2019-08-12$33.92$53.3511,344,300——
2019-08-09$35.91$56.4820,822,600——
2019-08-08$51.65$81.244,006,400——
2019-08-07$49.89$78.473,778,000——
2019-08-06$49.65$78.094,044,700——
2019-08-05$50.86$80.002,939,500——
2019-08-02$53.29$83.822,280,000——
2019-08-01$55.13$86.711,680,400——
2019-07-31$55.77$87.721,735,200——
2019-07-30$56.71$89.201,417,800——
2019-07-29$56.44$88.771,031,200——
2019-07-26$56.64$89.091,465,400——
2019-07-25$56.49$88.851,865,900——
2019-07-24$56.50$88.871,973,300——
2019-07-23$56.72$89.211,558,700——
2019-07-22$56.29$88.541,298,100——
2019-07-19$55.93$87.972,341,700——
2019-07-18$56.63$89.071,363,300——
2019-07-17$56.02$88.111,521,500——
2019-07-16$56.88$89.461,843,600——
2019-07-15$56.97$89.614,828,700——
2019-07-12$56.81$89.351,886,000——
2019-07-11$55.48$87.262,170,300——
2019-07-10$55.25$86.902,705,400——
2019-07-09$55.55$87.372,262,200——
2019-07-08$54.98$86.483,448,900——
2019-07-05$56.46$88.802,046,200——
2019-07-03$55.70$87.611,631,300——
2019-07-02$55.97$88.031,956,600——
2019-07-01$55.94$87.992,976,400——
2019-06-28$55.15$86.742,873,500——
2019-06-27$53.80$84.622,222,200——
2019-06-26$53.62$84.342,924,400——
2019-06-25$54.01$84.952,440,900——
2019-06-24$53.94$84.842,866,400——
2019-06-21$54.44$85.634,744,400——
2019-06-20$54.41$85.583,892,100——
2019-06-19$53.11$83.534,618,900——
2019-06-18$53.29$83.824,107,600——
2019-06-17$51.90$81.633,631,800——
2019-06-14$51.72$81.353,588,600——
2019-06-13$51.44$80.913,034,300——
2019-06-12$50.18$78.931,763,500——
2019-06-11$50.73$79.792,709,300——
2019-06-10$50.27$79.072,835,700——
2019-06-07$49.18$77.354,644,700——
2019-06-06$48.35$76.051,984,300——
2019-06-05$47.84$75.252,232,900——
2019-06-04$48.37$76.083,984,800——
2019-06-03$46.64$73.033,319,400——
2019-05-31$47.54$74.444,030,300——
2019-05-30$49.38$77.323,615,600——
2019-05-29$49.70$77.825,752,700——
2019-05-28$51.41$80.504,852,800——
2019-05-24$53.08$83.118,039,300——
2019-05-23$51.98$81.393,580,400——
2019-05-22$54.30$85.023,167,500——
2019-05-21$55.24$86.494,331,700——
2019-05-20$54.66$85.593,642,900——
2019-05-17$56.33$88.202,023,700——
2019-05-16$57.66$90.282,001,700——
2019-05-15$57.39$89.861,745,800——
2019-05-14$57.00$89.251,726,500——
2019-05-13$55.98$87.652,959,200——
2019-05-10$59.03$92.432,008,800——
2019-05-09$59.44$93.072,632,500——
2019-05-08$60.30$94.42946,300——
2019-05-07$60.87$95.311,493,100——
2019-05-06$62.48$97.831,660,300——
2019-05-03$63.01$98.661,679,300——
2019-05-02$64.51$101.011,289,400——
2019-05-01$65.84$103.09975,000——
2019-04-30$65.74$102.931,095,600——
2019-04-29$65.50$102.56820,200——
2019-04-26$65.00$101.78827,600——
2019-04-25$64.34$100.74750,100——
2019-04-24$64.92$101.65876,200——
2019-04-23$65.86$103.121,262,100——
2019-04-22$64.61$101.17847,000——
2019-04-18$64.58$101.121,443,200——
2019-04-17$65.20$102.091,341,500——
2019-04-16$65.99$103.331,046,300——
2019-04-15$65.75$102.951,046,400——
2019-04-12$65.98$103.311,545,900——
2019-04-11$64.57$101.101,099,800——
2019-04-10$64.40$100.842,039,700——
2019-04-09$63.60$99.581,808,600——
2019-04-08$64.64$101.211,099,100——
2019-04-05$65.45$102.481,295,000——
2019-04-04$64.72$101.341,024,600——
2019-04-03$65.29$102.231,689,000——
2019-04-02$64.19$100.512,461,100——
2019-04-01$65.64$102.781,582,800——
2019-03-29$64.31$100.702,539,200——
2019-03-28$64.31$100.70841,700——
2019-03-27$63.90$100.051,317,900——
2019-03-26$64.83$101.511,087,600——
2019-03-25$64.42$100.57982,600——
2019-03-22$64.34$100.451,187,900——
2019-03-21$66.64$104.041,010,100——
2019-03-20$65.47$102.211,702,600——
2019-03-19$66.39$103.651,243,000——
2019-03-18$66.10$103.191,142,900——
2019-03-15$65.75$102.655,214,100——
2019-03-14$65.32$101.981,306,200——
2019-03-13$65.51$102.272,037,800——
2019-03-12$65.11$101.651,976,400——
2019-03-11$65.44$102.161,926,200——
2019-03-08$64.19$100.211,617,900——
2019-03-07$64.38$100.512,354,700——
2019-03-06$64.26$100.322,898,300——
2019-03-05$65.09$101.621,844,400——
2019-03-04$66.01$103.051,399,900——
2019-03-01$67.27$105.021,827,600——
2019-02-28$65.86$102.821,932,500——
2019-02-27$66.93$104.491,096,700——
2019-02-26$67.18$104.882,606,700——
2019-02-25$66.93$104.491,380,600——
2019-02-22$66.67$104.081,895,100——
2019-02-21$66.11$103.211,492,800——
2019-02-20$66.44$103.722,152,100——
2019-02-19$65.83$102.773,044,700——
2019-02-15$65.46$102.193,692,300——
2019-02-14$65.29$101.936,454,200——
2019-02-13$67.20$104.911,477,500——
2019-02-12$67.05$104.683,362,200——
2019-02-11$67.24$104.973,504,000——
2019-02-08$69.21$108.055,251,900——
2019-02-07$64.61$100.872,039,700——
2019-02-06$65.49$102.241,846,500——
2019-02-05$64.71$101.021,523,100——
2019-02-04$64.76$101.101,114,500——
2019-02-01$65.10$101.632,154,100——
2019-01-31$64.12$100.101,533,800——
2019-01-30$64.18$100.202,363,600——
2019-01-29$62.46$97.51962,000——
2019-01-28$62.92$98.231,354,100——
2019-01-25$63.34$98.881,898,700——
2019-01-24$62.12$96.984,284,500——
2019-01-23$62.02$96.821,419,900——
2019-01-22$61.82$96.511,480,300——
2019-01-18$62.62$97.762,906,500——
2019-01-17$61.94$96.70915,200——
2019-01-16$61.31$95.721,840,300——
2019-01-15$60.71$94.781,820,700——
2019-01-14$60.22$94.012,162,900——
2019-01-11$61.08$95.361,738,300——
2019-01-10$60.63$94.652,267,700——
2019-01-09$59.19$92.413,813,700——
2019-01-08$59.16$92.362,954,400——
2019-01-07$57.36$89.558,113,100——
2019-01-04$57.32$89.493,596,000——
2019-01-03$54.71$85.413,540,400——
2019-01-02$54.49$85.072,497,600——