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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.75$41.814,405,300——
2020-12-30$24.34$39.524,084,500——
2020-12-29$23.66$38.412,841,300——
2020-12-28$24.06$39.062,669,200——
2020-12-24$22.90$37.18580,700——
2020-12-23$22.89$37.162,516,800——
2020-12-22$22.69$36.841,355,800——
2020-12-21$23.01$37.362,176,400——
2020-12-18$23.10$37.503,820,100——
2020-12-17$23.39$37.972,017,800——
2020-12-16$23.06$37.441,866,800——
2020-12-15$23.43$38.041,790,000——
2020-12-14$23.24$37.731,799,600——
2020-12-11$23.93$38.852,467,000——
2020-12-10$24.85$40.351,852,500——
2020-12-09$24.84$40.331,880,900——
2020-12-08$24.24$39.352,275,300——
2020-12-07$24.19$39.272,864,400——
2020-12-04$24.95$40.513,017,500——
2020-12-03$23.76$38.582,946,500——
2020-12-02$22.34$36.271,674,500——
2020-12-01$22.14$35.952,371,000——
2020-11-30$21.91$35.572,447,300——
2020-11-27$23.28$37.80702,300——
2020-11-25$23.56$38.251,877,400——
2020-11-24$23.67$38.431,824,400——
2020-11-23$22.19$36.032,326,800——
2020-11-20$21.46$34.842,033,800——
2020-11-19$22.03$35.771,592,000——
2020-11-18$22.28$36.173,116,500——
2020-11-17$22.05$35.802,419,500——
2020-11-16$21.50$34.913,096,500——
2020-11-13$20.50$33.283,170,700——
2020-11-12$20.28$32.933,535,100——
2020-11-11$21.02$34.133,470,500——
2020-11-10$21.06$34.194,165,900——
2020-11-09$19.54$31.724,786,200——
2020-11-06$18.11$29.404,827,900——
2020-11-05$19.58$31.794,101,200——
2020-11-04$19.07$30.961,945,200——
2020-11-03$19.53$31.712,001,900——
2020-11-02$18.96$30.782,602,200——
2020-10-30$18.42$29.912,875,700——
2020-10-29$18.25$29.632,895,000——
2020-10-28$17.64$28.643,335,600——
2020-10-27$17.85$28.981,801,600——
2020-10-26$18.64$30.262,279,600——
2020-10-23$19.84$32.211,646,400——
2020-10-22$19.94$32.371,170,200——
2020-10-21$19.84$32.211,125,400——
2020-10-20$20.01$32.491,492,800——
2020-10-19$19.89$32.291,793,300——
2020-10-16$20.59$33.431,684,600——
2020-10-15$20.18$32.761,734,400——
2020-10-14$19.97$32.422,312,500——
2020-10-13$20.21$32.812,149,700——
2020-10-12$20.18$32.761,646,400——
2020-10-09$20.05$32.552,255,900——
2020-10-08$19.99$32.453,843,700——
2020-10-07$18.44$29.942,029,200——
2020-10-06$17.89$29.051,808,700——
2020-10-05$18.71$30.381,326,000——
2020-10-02$18.36$29.812,685,400——
2020-10-01$18.81$30.542,817,700——
2020-09-30$17.85$28.983,471,200——
2020-09-29$17.70$28.743,667,100——
2020-09-28$17.09$27.752,909,200——
2020-09-25$16.32$26.502,376,500——
2020-09-24$16.18$26.273,679,800——
2020-09-23$16.28$26.433,448,100——
2020-09-22$17.13$27.813,046,700——
2020-09-21$17.32$28.123,128,300——
2020-09-18$18.46$29.977,785,000——
2020-09-17$18.87$30.642,730,200——
2020-09-16$19.41$31.513,366,400——
2020-09-15$19.56$31.761,718,700——
2020-09-14$20.19$32.782,012,000——
2020-09-11$19.55$31.741,892,000——
2020-09-10$19.58$31.792,386,600——
2020-09-09$20.10$32.632,219,000——
2020-09-08$19.96$32.412,594,800——
2020-09-04$20.65$33.533,655,100——
2020-09-03$21.35$34.664,165,200——
2020-09-02$22.37$36.328,137,300——
2020-09-01$20.04$32.541,992,500——
2020-08-31$19.98$32.442,684,900——
2020-08-28$20.56$33.382,033,500——
2020-08-27$19.76$32.081,864,700——
2020-08-26$19.46$31.591,799,300——
2020-08-25$19.21$31.191,581,000——
2020-08-24$18.94$30.752,029,500——
2020-08-21$18.68$30.331,506,800——
2020-08-20$19.13$31.061,618,200——
2020-08-19$19.71$32.001,984,100——
2020-08-18$19.37$31.452,784,800——
2020-08-17$20.15$32.712,522,100——
2020-08-14$20.41$33.142,713,200——
2020-08-13$19.64$31.892,189,400——
2020-08-12$19.60$31.823,226,800——
2020-08-11$20.02$32.503,623,700——
2020-08-10$20.26$32.893,932,100——
2020-08-07$19.90$32.316,480,300——
2020-08-06$18.69$30.342,860,300——
2020-08-05$18.48$30.002,090,400——
2020-08-04$18.24$29.612,566,000——
2020-08-03$18.15$29.4712,474,000——
2020-07-31$17.91$29.082,019,300——
2020-07-30$17.76$28.831,817,700——
2020-07-29$17.80$28.902,761,900——
2020-07-28$16.94$27.501,633,700——
2020-07-27$17.13$27.812,414,900——
2020-07-24$17.15$27.842,027,900——
2020-07-23$17.53$28.462,117,900——
2020-07-22$17.28$28.051,569,900——
2020-07-21$17.10$27.762,312,300——
2020-07-20$16.90$27.441,925,400——
2020-07-17$16.81$27.292,598,900——
2020-07-16$16.66$27.052,932,400——
2020-07-15$16.42$26.663,929,700——
2020-07-14$15.41$25.022,681,600——
2020-07-13$15.51$25.183,319,200——
2020-07-10$15.49$25.153,200,100——
2020-07-09$15.16$24.612,518,500——
2020-07-08$15.46$25.102,846,600——
2020-07-07$15.28$24.815,368,800——
2020-07-06$15.29$24.826,106,600——
2020-07-02$16.15$26.223,522,300——
2020-07-01$16.14$26.2012,751,600——
2020-06-30$16.50$26.793,418,400——
2020-06-29$16.08$26.113,557,600——
2020-06-26$15.48$25.135,440,600——
2020-06-25$15.91$25.837,065,800——
2020-06-24$15.04$24.423,869,800——
2020-06-23$16.24$26.374,659,800——
2020-06-22$15.49$25.153,576,900——
2020-06-19$15.43$25.056,047,400——
2020-06-18$15.66$25.423,087,900——
2020-06-17$15.81$25.672,919,700——
2020-06-16$16.22$26.335,182,900——
2020-06-15$16.39$26.614,044,700——
2020-06-12$16.27$26.424,678,600——
2020-06-11$14.77$23.985,245,900——
2020-06-10$16.94$27.505,270,400——
2020-06-09$18.14$29.454,474,600——
2020-06-08$19.56$31.764,502,300——
2020-06-05$18.00$29.225,945,700——
2020-06-04$17.60$28.575,535,700——
2020-06-03$17.85$28.989,362,300——
2020-06-02$16.16$26.249,025,700——
2020-06-01$14.76$23.969,541,400——
2020-05-29$14.21$23.0729,822,000——
2020-05-28$16.57$26.906,427,700——
2020-05-27$17.68$28.705,838,000——
2020-05-26$16.36$26.565,131,200——
2020-05-22$15.48$25.135,049,200——
2020-05-21$15.85$25.732,842,400——
2020-05-20$16.98$27.574,629,700——
2020-05-19$16.16$26.242,477,300——
2020-05-18$16.73$27.164,446,900——
2020-05-15$15.28$24.815,436,200——
2020-05-14$15.15$24.603,024,800——
2020-05-13$14.66$23.804,283,600——
2020-05-12$15.82$25.682,650,200——
2020-05-11$16.70$27.112,833,100——
2020-05-08$17.65$28.662,238,900——
2020-05-07$17.33$28.146,119,000——
2020-05-06$16.21$26.322,941,500——
2020-05-05$16.53$26.842,342,200——
2020-05-04$16.59$26.931,995,600——
2020-05-01$16.79$27.262,313,600——
2020-04-30$18.13$29.433,124,800——
2020-04-29$18.82$30.564,961,400——
2020-04-28$17.98$29.195,448,600——
2020-04-27$16.87$27.393,826,000——
2020-04-24$15.92$25.856,691,500——
2020-04-23$15.34$24.914,837,100——
2020-04-22$14.71$23.883,308,800——
2020-04-21$14.41$23.402,952,300——
2020-04-20$15.07$24.473,879,100——
2020-04-17$15.33$24.894,202,200——
2020-04-16$13.57$22.034,030,300——
2020-04-15$14.36$23.315,991,700——
2020-04-14$15.38$24.974,959,500——
2020-04-13$15.59$25.313,984,800——
2020-04-09$16.09$26.125,737,800——
2020-04-08$15.80$25.654,952,300——
2020-04-07$13.91$22.587,388,100——
2020-04-06$13.52$21.957,730,200——
2020-04-03$11.67$18.953,488,700——
2020-04-02$12.49$20.286,126,500——
2020-04-01$11.96$19.425,224,300——
2020-03-31$13.05$21.197,220,000——
2020-03-30$14.44$23.446,187,900——
2020-03-27$14.24$23.125,393,800——
2020-03-26$15.31$24.8610,862,000——
2020-03-25$14.50$23.548,540,200——
2020-03-24$14.99$24.348,137,400——
2020-03-23$10.84$17.266,339,300——
2020-03-20$11.67$18.589,472,300——
2020-03-19$12.47$19.857,689,800——
2020-03-18$9.31$14.829,134,700——
2020-03-17$10.00$15.927,715,400——
2020-03-16$10.85$17.277,763,600——
2020-03-13$15.14$24.107,363,600——
2020-03-12$13.43$21.387,277,800——
2020-03-11$16.43$26.1614,841,400——
2020-03-10$16.43$26.168,148,400——
2020-03-09$15.64$24.904,734,900——
2020-03-06$19.03$30.308,284,000——
2020-03-05$19.95$31.764,653,100——
2020-03-04$22.33$35.555,353,900——
2020-03-03$22.22$35.384,250,100——
2020-03-02$23.73$37.785,228,000——
2020-02-28$24.11$38.397,286,700——
2020-02-27$23.92$38.086,267,700——
2020-02-26$25.30$40.284,939,200——
2020-02-25$26.18$41.684,432,800——
2020-02-24$28.15$44.822,677,100——
2020-02-21$29.25$46.574,068,100——
2020-02-20$30.40$48.402,845,400——
2020-02-19$29.80$47.442,909,000——
2020-02-18$29.78$47.413,393,400——
2020-02-14$30.82$49.0710,764,200——
2020-02-13$30.64$48.786,754,600——
2020-02-12$31.80$50.633,995,000——
2020-02-11$31.89$50.774,034,200——
2020-02-10$31.60$50.314,642,800——
2020-02-07$32.70$52.066,948,700——
2020-02-06$34.63$55.135,571,100——
2020-02-05$34.50$54.932,558,100——
2020-02-04$33.06$52.632,809,400——
2020-02-03$32.17$51.222,690,500——
2020-01-31$31.88$50.762,946,100——
2020-01-30$32.48$51.714,353,400——
2020-01-29$33.10$52.702,261,200——
2020-01-28$33.98$54.101,823,800——
2020-01-27$33.54$53.401,803,300——
2020-01-24$34.48$54.901,792,500——
2020-01-23$35.56$56.611,890,600——
2020-01-22$35.33$56.256,527,600——
2020-01-21$34.98$55.697,697,400——
2020-01-17$35.60$56.682,310,900——
2020-01-16$35.34$56.261,911,300——
2020-01-15$34.64$55.152,327,500——
2020-01-14$35.01$55.743,577,900——
2020-01-13$35.55$56.603,813,700——
2020-01-10$35.74$56.902,707,600——
2020-01-09$36.22$57.673,130,900——
2020-01-08$36.46$58.053,219,700——
2020-01-07$35.85$57.083,027,200——
2020-01-06$35.33$56.254,211,300——
2020-01-03$35.23$56.094,045,800——
2020-01-02$36.76$58.532,930,700——