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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.19$52.26835,200——
2021-12-30$32.39$52.59633,100——
2021-12-29$32.43$52.65785,200——
2021-12-28$32.75$53.17959,400——
2021-12-27$32.79$53.24849,600——
2021-12-23$32.57$52.881,072,800——
2021-12-22$31.96$51.891,355,900——
2021-12-21$31.35$50.901,823,900——
2021-12-20$29.98$48.671,900,400——
2021-12-17$30.63$49.735,681,400——
2021-12-16$31.43$51.032,323,800——
2021-12-15$30.66$49.782,136,900——
2021-12-14$30.80$50.012,096,800——
2021-12-13$30.66$49.782,062,700——
2021-12-10$30.86$50.101,964,900——
2021-12-09$30.58$49.652,723,600——
2021-12-08$31.30$50.821,657,300——
2021-12-07$31.45$51.062,703,200——
2021-12-06$30.76$49.942,628,900——
2021-12-03$30.19$49.012,476,500——
2021-12-02$30.54$49.582,386,900——
2021-12-01$29.58$48.022,983,900——
2021-11-30$29.99$48.693,144,800——
2021-11-29$31.02$50.362,856,700——
2021-11-26$30.50$49.521,849,900——
2021-11-24$31.63$51.351,424,100——
2021-11-23$31.43$51.031,393,700——
2021-11-22$31.12$50.521,391,100——
2021-11-19$31.37$50.931,876,800——
2021-11-18$32.13$52.161,766,800——
2021-11-17$32.14$52.181,275,400——
2021-11-16$32.28$52.411,762,900——
2021-11-15$33.05$53.661,238,600——
2021-11-12$33.34$54.13815,900——
2021-11-11$33.98$55.171,214,400——
2021-11-10$33.58$54.521,640,700——
2021-11-09$33.81$54.891,623,500——
2021-11-08$33.38$54.191,476,000——
2021-11-05$34.33$55.741,846,300——
2021-11-04$33.83$54.922,744,200——
2021-11-03$32.48$52.732,177,900——
2021-11-02$32.98$53.541,758,200——
2021-11-01$33.37$54.181,954,300——
2021-10-29$32.57$52.881,549,300——
2021-10-28$32.63$52.98963,100——
2021-10-27$32.30$52.441,357,800——
2021-10-26$32.78$53.221,897,100——
2021-10-25$34.05$55.28850,700——
2021-10-22$34.57$56.13762,100——
2021-10-21$34.97$56.781,409,700——
2021-10-20$34.84$56.561,300,500——
2021-10-19$34.48$55.981,088,600——
2021-10-18$34.68$56.301,461,700——
2021-10-15$34.92$56.691,144,200——
2021-10-14$34.60$56.171,661,500——
2021-10-13$33.40$54.232,090,100——
2021-10-12$33.27$54.021,720,200——
2021-10-11$33.73$54.761,403,700——
2021-10-08$34.35$55.77711,600——
2021-10-07$34.65$56.26904,400——
2021-10-06$34.34$55.751,743,900——
2021-10-05$35.10$56.992,093,700——
2021-10-04$34.71$56.351,677,600——
2021-10-01$34.73$56.391,667,300——
2021-09-30$33.61$54.573,122,000——
2021-09-29$34.29$55.671,097,700——
2021-09-28$34.52$56.041,017,600——
2021-09-27$35.51$57.651,283,700——
2021-09-24$34.93$56.71700,600——
2021-09-23$35.18$57.121,019,100——
2021-09-22$34.78$56.471,405,300——
2021-09-21$34.50$56.011,190,500——
2021-09-20$34.98$56.792,011,900——
2021-09-17$35.96$58.383,096,400——
2021-09-16$35.99$58.431,293,800——
2021-09-15$35.74$58.031,767,600——
2021-09-14$35.38$57.441,837,200——
2021-09-13$35.98$58.421,427,300——
2021-09-10$34.37$55.801,296,400——
2021-09-09$35.49$57.621,090,000——
2021-09-08$35.39$57.461,465,900——
2021-09-07$35.98$58.423,294,600——
2021-09-03$36.02$58.481,982,400——
2021-09-02$35.64$57.862,264,500——
2021-09-01$34.86$56.607,994,800——
2021-08-31$36.72$59.621,498,600——
2021-08-30$36.28$58.901,837,700——
2021-08-27$37.35$60.641,129,200——
2021-08-26$36.71$59.601,062,100——
2021-08-25$37.21$60.411,185,600——
2021-08-24$36.71$59.601,246,100——
2021-08-23$36.07$58.561,646,800——
2021-08-20$35.44$57.542,425,100——
2021-08-19$35.31$57.333,106,900——
2021-08-18$36.33$58.982,021,700——
2021-08-17$36.81$59.764,719,100——
2021-08-16$41.75$67.781,274,300——
2021-08-13$41.23$66.941,086,000——
2021-08-12$41.58$67.511,775,600——
2021-08-11$41.24$66.951,243,400——
2021-08-10$40.47$65.701,159,200——
2021-08-09$40.41$65.612,480,500——
2021-08-06$41.09$66.712,614,700——
2021-08-05$38.72$62.864,025,200——
2021-08-04$42.18$68.482,438,400——
2021-08-03$43.42$70.492,753,800——
2021-08-02$42.61$69.186,731,200——
2021-07-30$39.98$64.911,294,500——
2021-07-29$40.67$66.031,190,700——
2021-07-28$39.75$64.541,204,600——
2021-07-27$39.39$63.951,105,500——
2021-07-26$39.82$64.651,018,800——
2021-07-23$39.34$63.871,261,000——
2021-07-22$38.71$62.851,593,400——
2021-07-21$39.07$63.432,179,200——
2021-07-20$38.63$62.721,957,000——
2021-07-19$37.57$61.002,074,700——
2021-07-16$38.29$62.171,355,400——
2021-07-15$39.31$63.821,873,100——
2021-07-14$39.45$64.051,359,000——
2021-07-13$39.75$64.541,394,300——
2021-07-12$40.28$65.401,135,300——
2021-07-09$39.73$64.502,144,100——
2021-07-08$39.19$63.631,659,000——
2021-07-07$38.94$63.222,184,500——
2021-07-06$39.21$63.663,200,900——
2021-07-02$40.54$65.821,948,100——
2021-07-01$40.39$65.572,974,800——
2021-06-30$38.94$63.222,430,600——
2021-06-29$39.04$63.382,508,500——
2021-06-28$39.04$63.381,770,000——
2021-06-25$39.46$64.063,882,200——
2021-06-24$38.25$62.102,161,300——
2021-06-23$37.53$60.932,286,300——
2021-06-22$37.85$61.452,388,200——
2021-06-21$37.63$61.092,639,000——
2021-06-18$36.27$58.896,043,800——
2021-06-17$37.89$61.525,121,400——
2021-06-16$40.97$66.522,425,100——
2021-06-15$41.14$66.791,947,900——
2021-06-14$41.04$66.633,116,600——
2021-06-11$41.42$67.251,794,400——
2021-06-10$41.27$67.002,086,700——
2021-06-09$40.41$65.611,771,700——
2021-06-08$40.33$65.482,201,600——
2021-06-07$40.36$65.531,815,100——
2021-06-04$39.89$64.761,661,400——
2021-06-03$40.36$65.532,179,500——
2021-06-02$39.76$64.554,228,500——
2021-06-01$38.11$61.871,715,500——
2021-05-28$37.92$61.561,627,100——
2021-05-27$38.39$62.335,113,400——
2021-05-26$36.92$59.943,542,700——
2021-05-25$36.94$59.972,259,000——
2021-05-24$37.33$60.612,656,300——
2021-05-21$37.28$60.533,043,600——
2021-05-20$36.83$59.802,066,600——
2021-05-19$36.93$59.963,416,600——
2021-05-18$36.76$59.681,932,000——
2021-05-17$36.76$59.681,879,700——
2021-05-14$36.86$59.842,073,200——
2021-05-13$35.51$57.652,596,400——
2021-05-12$33.84$54.944,034,700——
2021-05-11$34.03$55.253,087,500——
2021-05-10$34.52$56.041,775,800——
2021-05-07$34.50$56.011,859,000——
2021-05-06$33.80$54.881,965,800——
2021-05-05$33.74$54.782,384,000——
2021-05-04$32.70$53.092,674,100——
2021-05-03$33.67$54.661,690,000——
2021-04-30$32.91$53.431,822,000——
2021-04-29$33.43$54.283,154,200——
2021-04-28$31.88$51.761,429,300——
2021-04-27$31.90$51.791,162,600——
2021-04-26$31.65$51.391,112,800——
2021-04-23$31.87$51.741,403,800——
2021-04-22$31.29$50.801,417,700——
2021-04-21$31.73$51.521,535,300——
2021-04-20$31.04$50.391,855,800——
2021-04-19$31.64$51.371,716,900——
2021-04-16$31.65$51.391,426,500——
2021-04-15$31.96$51.891,622,800——
2021-04-14$31.78$51.602,900,400——
2021-04-13$31.15$50.573,060,100——
2021-04-12$32.29$52.422,509,300——
2021-04-09$31.44$51.041,559,200——
2021-04-08$31.46$51.081,565,700——
2021-04-07$31.20$50.652,455,700——
2021-04-06$31.25$50.741,615,400——
2021-04-05$31.85$51.712,333,900——
2021-04-01$30.83$50.052,241,300——
2021-03-31$31.26$50.755,132,100——
2021-03-30$31.14$50.564,823,200——
2021-03-29$28.54$46.342,218,700——
2021-03-26$28.39$46.092,857,900——
2021-03-25$27.36$44.421,876,400——
2021-03-24$26.35$42.781,553,200——
2021-03-23$26.46$42.963,038,700——
2021-03-22$27.72$45.001,846,400——
2021-03-19$28.03$45.513,100,500——
2021-03-18$28.16$45.722,815,700——
2021-03-17$28.66$46.531,725,400——
2021-03-16$28.29$45.931,733,800——
2021-03-15$29.43$47.781,154,500——
2021-03-12$29.02$47.121,386,700——
2021-03-11$28.80$46.761,973,500——
2021-03-10$29.00$47.082,137,800——
2021-03-09$28.25$45.872,907,100——
2021-03-08$28.02$45.494,417,400——
2021-03-05$27.29$44.313,971,500——
2021-03-04$25.86$41.982,757,100——
2021-03-03$26.22$42.571,754,200——
2021-03-02$25.71$41.741,445,300——
2021-03-01$25.96$42.152,503,900——
2021-02-26$25.22$40.952,661,500——
2021-02-25$24.89$40.412,344,300——
2021-02-24$26.02$42.242,319,400——
2021-02-23$25.60$41.562,932,200——
2021-02-22$25.99$42.202,330,700——
2021-02-19$25.81$41.902,621,300——
2021-02-18$25.49$41.381,776,400——
2021-02-17$26.00$42.212,295,200——
2021-02-16$25.89$42.033,293,600——
2021-02-12$25.79$41.872,609,200——
2021-02-11$25.63$41.611,626,800——
2021-02-10$25.71$41.742,204,700——
2021-02-09$26.42$42.893,110,800——
2021-02-08$25.48$41.374,159,400——
2021-02-05$25.94$42.114,760,900——
2021-02-04$26.44$42.933,577,800——
2021-02-03$25.62$41.603,607,200——
2021-02-02$25.66$41.667,067,100——
2021-02-01$25.50$41.4013,660,000——
2021-01-29$28.20$45.782,298,200——
2021-01-28$29.24$47.473,145,900——
2021-01-27$28.47$46.222,840,900——
2021-01-26$29.35$47.651,641,400——
2021-01-25$29.15$47.332,522,800——
2021-01-22$29.23$47.462,523,500——
2021-01-21$29.30$47.572,415,900——
2021-01-20$28.82$46.791,474,900——
2021-01-19$28.21$45.802,259,300——
2021-01-15$28.50$46.273,412,600——
2021-01-14$28.97$47.031,352,500——
2021-01-13$28.26$45.882,715,700——
2021-01-12$28.30$45.952,069,700——
2021-01-11$28.39$46.093,503,000——
2021-01-08$29.60$48.067,229,400——
2021-01-07$28.91$46.9412,353,700——
2021-01-06$26.45$42.944,121,400——
2021-01-05$26.88$43.643,705,500——
2021-01-04$25.92$42.087,401,500——