DXC Technology Company Common Stock のデータ

DXC Technology Company Common Stock の基本情報

名前 DXC Technology Company Common Stock
ティッカー DXC
国 nan
上場年 nan
セクター Technology

DXC Technology Company Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.0 25.41 25.65 25.89 3293600.0 25.89
2021-02-12 26.31 25.51 26.19 25.79 2609200.0 25.79
2021-02-11 26.15 25.39 25.66 25.63 1626800.0 25.63
2021-02-10 26.57 25.59 26.51 25.71 2204700.0 25.71
2021-02-09 26.7 25.21 25.44 26.42 3110800.0 26.42
2021-02-08 26.4 24.86 26.23 25.48 4159400.0 25.48
2021-02-05 26.65 25.58 26.44 25.94 4760900.0 25.94
2021-02-04 26.5 25.4 25.64 26.44 3577800.0 26.44
2021-02-03 26.09 25.26 25.68 25.62 3607200.0 25.62
2021-02-02 26.44 25.1 26.44 25.66 7067100.0 25.66
2021-02-01 29.31 24.17 28.5 25.5 13660000.0 25.5
2021-01-29 29.11 28.16 28.66 28.2 2298200.0 28.2
2021-01-28 29.69 28.16 28.93 29.24 3145900.0 29.24
2021-01-27 29.21 28.2 28.62 28.47 2840900.0 28.47
2021-01-26 29.45 28.9 29.32 29.35 1641400.0 29.35
2021-01-25 29.39 28.59 29.22 29.15 2522800.0 29.15
2021-01-22 29.52 28.73 28.76 29.23 2523500.0 29.23
2021-01-21 29.94 28.71 28.95 29.3 2415900.0 29.3
2021-01-20 28.97 28.25 28.43 28.82 1474900.0 28.82
2021-01-19 28.67 28.03 28.5 28.21 2259300.0 28.21
2021-01-15 29.76 27.99 28.64 28.5 3412600.0 28.5
2021-01-14 29.1 28.29 28.46 28.97 1352500.0 28.97
2021-01-13 28.78 28.09 28.42 28.26 2715700.0 28.26
2021-01-12 28.65 27.9 28.2 28.3 2069700.0 28.3
2021-01-11 28.84 28.22 28.47 28.39 3505100.0 28.39
2021-01-08 30.14 28.92 29.2 29.6 7229400.0 29.6
2021-01-07 29.61 27.75 29.01 28.91 12353700.0 28.91
2021-01-06 27.43 25.87 25.87 26.45 4121400.0 26.45
2021-01-05 27.35 26.0 26.21 26.88 3705500.0 26.88
2021-01-04 28.14 25.56 26.95 25.92 7401500.0 25.92
2020-12-31 25.96 24.34 24.59 25.75 4402100.0 25.75
2020-12-30 24.82 23.62 23.73 24.34 4084500.0 24.34
2020-12-29 24.2 23.34 24.2 23.66 2841300.0 23.66
2020-12-28 24.54 23.08 23.21 24.06 2669200.0 24.06
2020-12-24 23.2 22.74 23.08 22.9 580700.0 22.9
2020-12-23 23.44 22.76 22.9 22.89 2516800.0 22.89
2020-12-22 23.09 22.65 23.01 22.69 1355800.0 22.69
2020-12-21 23.17 22.36 22.48 23.01 2176400.0 23.01
2020-12-18 23.69 22.91 23.38 23.1 3820100.0 23.1
2020-12-17 23.75 23.14 23.32 23.39 2017800.0 23.39
2020-12-16 23.46 22.88 23.43 23.06 1866800.0 23.06
2020-12-15 23.65 22.91 23.45 23.43 1790000.0 23.43
2020-12-14 24.37 23.21 24.27 23.24 1799600.0 23.24
2020-12-11 25.04 23.81 24.74 23.93 2467000.0 23.93
2020-12-10 25.16 24.33 24.34 24.85 1852500.0 24.85
2020-12-09 24.91 24.3 24.37 24.84 1880900.0 24.84
2020-12-08 24.42 24.01 24.18 24.24 2275300.0 24.24
2020-12-07 24.76 23.9 24.76 24.19 2864400.0 24.19
2020-12-04 25.47 23.8 23.9 24.95 3017500.0 24.95
2020-12-03 23.97 22.47 22.5 23.76 2946500.0 23.76
2020-12-02 22.46 21.63 21.8 22.34 1674500.0 22.34
2020-12-01 22.72 21.93 22.32 22.14 2372600.0 22.14
2020-11-30 23.04 21.82 23.0 21.91 2447300.0 21.91
2020-11-27 23.77 23.16 23.56 23.28 702300.0 23.28
2020-11-25 23.64 22.99 23.64 23.56 1877400.0 23.56
2020-11-24 23.78 22.62 22.72 23.67 1824400.0 23.67
2020-11-23 22.32 21.73 21.73 22.19 2326800.0 22.19
2020-11-20 22.27 21.4 21.99 21.46 2033800.0 21.46
2020-11-19 22.21 21.47 22.05 22.03 1592000.0 22.03
2020-11-18 23.24 21.96 22.05 22.28 3116500.0 22.28
2020-11-17 22.17 21.14 21.6 22.05 2419500.0 22.05
2020-11-16 22.21 20.78 21.41 21.5 3096500.0 21.5
2020-11-13 21.15 20.35 20.66 20.5 3170700.0 20.5
2020-11-12 20.84 20.06 20.69 20.28 3535100.0 20.28
2020-11-11 21.37 20.51 21.15 21.02 3470500.0 21.02
2020-11-10 21.17 19.55 19.65 21.06 4165900.0 21.06
2020-11-09 20.93 18.9 19.09 19.54 4786200.0 19.54
2020-11-06 20.4 18.03 20.24 18.11 4827900.0 18.11
2020-11-05 19.94 19.41 19.44 19.58 4101200.0 19.58
2020-11-04 19.86 18.96 19.67 19.07 1945200.0 19.07
2020-11-03 19.9 19.21 19.33 19.53 2001900.0 19.53
2020-11-02 19.22 18.38 18.65 18.96 2602200.0 18.96
2020-10-30 18.44 17.59 18.1 18.42 2875700.0 18.42
2020-10-29 18.45 17.36 17.5 18.25 2895000.0 18.25
2020-10-28 17.94 16.88 17.3 17.64 3335600.0 17.64
2020-10-27 18.89 17.81 18.66 17.85 1801600.0 17.85
2020-10-26 19.45 18.38 19.36 18.64 2279600.0 18.64
2020-10-23 20.15 19.51 20.1 19.84 1646400.0 19.84
2020-10-22 20.07 19.5 19.9 19.94 1170200.0 19.94
2020-10-21 20.15 19.65 19.99 19.84 1125400.0 19.84
2020-10-20 20.44 19.89 20.06 20.01 1492800.0 20.01
2020-10-19 20.77 19.79 20.59 19.89 1793300.0 19.89
2020-10-16 20.82 20.13 20.29 20.59 1684600.0 20.59
2020-10-15 20.21 19.44 19.6 20.18 1734400.0 20.18
2020-10-14 21.02 19.96 20.26 19.97 2312500.0 19.97
2020-10-13 20.49 20.0 20.04 20.21 2149700.0 20.21
2020-10-12 20.2 19.81 20.07 20.18 1646400.0 20.18
2020-10-09 20.37 19.95 20.3 20.05 2255900.0 20.05
2020-10-08 20.18 18.61 18.77 19.99 3843700.0 19.99
2020-10-07 18.45 17.99 18.01 18.44 2029200.0 18.44
2020-10-06 19.2 17.81 18.92 17.89 1808700.0 17.89
2020-10-05 18.88 18.41 18.75 18.71 1326000.0 18.71
2020-10-02 18.6 17.85 18.04 18.36 2685400.0 18.36
2020-10-01 18.82 18.04 18.08 18.81 2817700.0 18.81
2020-09-30 18.37 17.74 17.79 17.85 3471200.0 17.85
2020-09-29 17.86 16.91 16.98 17.7 3667100.0 17.7
2020-09-28 17.34 16.6 16.82 17.09 2909200.0 17.09
2020-09-25 16.45 15.82 15.91 16.32 2376500.0 16.32
2020-09-24 16.38 15.64 16.0 16.18 3679800.0 16.18
2020-09-23 17.4 16.27 17.17 16.28 3448100.0 16.28
2020-09-22 17.54 16.58 17.41 17.13 3046700.0 17.13
2020-09-21 17.99 17.23 17.93 17.32 3128300.0 17.32
2020-09-18 18.7 18.06 18.68 18.46 7785000.0 18.46
2020-09-17 19.09 18.65 19.0 18.87 2730200.0 18.87
2020-09-16 19.91 19.35 19.85 19.41 3366400.0 19.41
2020-09-15 20.28 19.53 20.22 19.56 1718700.0 19.56
2020-09-14 20.26 19.7 19.82 20.19 2012000.0 20.19
2020-09-11 19.65 19.25 19.56 19.55 1892000.0 19.55
2020-09-10 20.56 19.42 20.51 19.58 2386600.0 19.58
2020-09-09 20.23 19.3 20.23 20.1 2219000.0 20.1
2020-09-08 20.64 19.92 20.2 19.96 2594800.0 19.96
2020-09-04 21.44 20.21 21.1 20.65 3655100.0 20.65
2020-09-03 22.7 21.16 22.6 21.35 4165200.0 21.35
2020-09-02 22.43 19.95 20.09 22.37 8137300.0 22.37
2020-09-01 20.06 19.58 19.75 20.04 1992500.0 20.04
2020-08-31 20.44 19.94 20.44 19.98 2684900.0 19.98
2020-08-28 20.59 19.79 19.96 20.56 2033500.0 20.56
2020-08-27 19.84 19.31 19.51 19.76 1864700.0 19.76
2020-08-26 19.64 19.02 19.48 19.46 1799300.0 19.46
2020-08-25 19.31 18.78 19.16 19.21 1581000.0 19.21
2020-08-24 19.06 18.29 18.76 18.94 2029500.0 18.94
2020-08-21 19.22 18.55 19.17 18.68 1506800.0 18.68
2020-08-20 19.64 19.12 19.42 19.13 1618200.0 19.13
2020-08-19 19.9 19.3 19.34 19.71 1984100.0 19.71
2020-08-18 20.16 19.28 20.16 19.37 2784800.0 19.37
2020-08-17 20.97 20.12 20.51 20.15 2522100.0 20.15
2020-08-14 20.72 19.39 19.47 20.41 2713200.0 20.41
2020-08-13 19.86 19.27 19.38 19.64 2189400.0 19.64
2020-08-12 20.2 19.56 20.08 19.6 3226800.0 19.6
2020-08-11 21.19 20.01 20.72 20.02 3623700.0 20.02
2020-08-10 20.48 19.86 19.86 20.26 3932100.0 20.26
2020-08-07 20.64 18.84 19.0 19.9 6480300.0 19.9
2020-08-06 18.86 18.03 18.19 18.69 2860300.0 18.69
2020-08-05 18.74 18.31 18.5 18.48 2090900.0 18.48
2020-08-04 18.5 18.04 18.23 18.24 2566000.0 18.24
2020-08-03 18.71 17.57 17.88 18.15 12474000.0 18.15
2020-07-31 17.99 17.35 17.62 17.91 2019300.0 17.91
2020-07-30 17.86 16.8 17.36 17.76 1817700.0 17.76
2020-07-29 17.89 16.92 17.0 17.8 2761900.0 17.8
2020-07-28 17.38 16.92 17.12 16.94 1633700.0 16.94
2020-07-27 17.2 16.71 17.09 17.13 2414900.0 17.13
2020-07-24 17.71 17.06 17.51 17.15 2027900.0 17.15
2020-07-23 17.79 17.16 17.18 17.53 2117900.0 17.53
2020-07-22 17.44 16.79 16.91 17.28 1569900.0 17.28
2020-07-21 17.61 17.04 17.18 17.1 2312300.0 17.1
2020-07-20 17.02 16.43 16.72 16.9 1925400.0 16.9
2020-07-17 16.96 16.54 16.72 16.81 2598900.0 16.81
2020-07-16 16.94 15.97 16.1 16.66 2932400.0 16.66
2020-07-15 16.49 15.73 15.74 16.42 3929700.0 16.42
2020-07-14 15.48 15.07 15.34 15.41 2681600.0 15.41
2020-07-13 16.01 15.44 15.67 15.51 3319200.0 15.51
2020-07-10 15.56 14.92 15.07 15.49 3200100.0 15.49
2020-07-09 15.37 14.73 15.35 15.16 2518500.0 15.16
2020-07-08 15.54 15.0 15.32 15.46 2846600.0 15.46
2020-07-07 15.8 14.95 15.05 15.28 5368800.0 15.28
2020-07-06 16.58 15.08 16.51 15.29 6106600.0 15.29
2020-07-02 17.06 16.1 16.68 16.15 3522300.0 16.15
2020-07-01 16.87 15.62 16.45 16.14 12751600.0 16.14
2020-06-30 16.59 15.87 15.99 16.5 3418400.0 16.5
2020-06-29 16.09 15.22 15.57 16.08 3557600.0 16.08
2020-06-26 15.79 15.11 15.74 15.48 5440600.0 15.48
2020-06-25 15.98 14.82 14.94 15.91 7065800.0 15.91
2020-06-24 15.79 14.94 15.64 15.04 3869800.0 15.04
2020-06-23 16.29 15.6 15.75 16.24 4659800.0 16.24
2020-06-22 15.59 14.86 15.31 15.49 3576900.0 15.49
2020-06-19 16.42 15.41 16.01 15.43 6047400.0 15.43
2020-06-18 16.08 15.22 15.56 15.66 3087900.0 15.66
2020-06-17 16.39 15.66 16.25 15.81 2919700.0 15.81
2020-06-16 17.49 15.87 17.34 16.22 5182900.0 16.22
2020-06-15 16.58 14.94 15.3 16.39 4044700.0 16.39
2020-06-12 16.4 15.29 15.86 16.27 4676900.0 16.27
2020-06-11 15.82 14.76 15.5 14.77 5245900.0 14.77
2020-06-10 18.18 16.93 18.02 16.94 5270400.0 16.94
2020-06-09 19.0 17.91 18.91 18.14 4474600.0 18.14
2020-06-08 19.68 18.65 19.2 19.56 4502300.0 19.56
2020-06-05 19.46 17.9 19.21 18.0 5945700.0 18.0
2020-06-04 18.15 17.13 17.65 17.6 5535700.0 17.6
2020-06-03 17.93 16.82 16.92 17.85 9362300.0 17.85
2020-06-02 16.28 14.97 15.0 16.16 9025700.0 16.16
2020-06-01 14.81 14.02 14.3 14.76 9541400.0 14.76
2020-05-29 15.35 14.0 14.95 14.21 29835400.0 14.21
2020-05-28 17.65 16.33 17.6 16.57 6427700.0 16.57
2020-05-27 17.73 16.31 17.23 17.68 5838000.0 17.68
2020-05-26 16.67 16.2 16.59 16.36 5131200.0 16.36
2020-05-22 15.98 15.06 15.95 15.48 5049200.0 15.48
2020-05-21 16.93 15.81 16.84 15.85 2842400.0 15.85
2020-05-20 17.23 16.48 16.51 16.98 4629700.0 16.98
2020-05-19 16.73 15.78 16.51 16.16 2477300.0 16.16
2020-05-18 17.17 16.51 16.64 16.73 4446900.0 16.73
2020-05-15 15.36 14.52 14.8 15.28 5436200.0 15.28
2020-05-14 15.22 13.65 14.21 15.15 3024800.0 15.15
2020-05-13 15.42 14.39 15.39 14.66 4283600.0 14.66
2020-05-12 17.11 15.81 16.83 15.82 2650200.0 15.82
2020-05-11 17.24 16.35 17.08 16.7 2833100.0 16.7
2020-05-08 17.91 17.19 17.74 17.65 2240800.0 17.65
2020-05-07 17.7 16.69 16.74 17.33 6119000.0 17.33
2020-05-06 17.05 16.09 16.74 16.21 2941500.0 16.21
2020-05-05 17.68 16.48 17.44 16.53 2342200.0 16.53
2020-05-04 16.83 15.88 16.5 16.59 1995600.0 16.59
2020-05-01 17.41 16.31 17.18 16.79 2313600.0 16.79
2020-04-30 18.56 17.59 18.2 18.13 3124800.0 18.13
2020-04-29 19.33 18.36 19.04 18.82 4961400.0 18.82
2020-04-28 18.51 17.47 17.75 17.98 5448600.0 17.98
2020-04-27 16.97 15.8 15.89 16.87 3826000.0 16.87
2020-04-24 16.24 15.43 15.43 15.92 6691500.0 15.92
2020-04-23 15.87 14.94 15.0 15.34 4837100.0 15.34
2020-04-22 14.97 14.42 14.92 14.71 3308800.0 14.71
2020-04-21 14.84 14.01 14.45 14.41 2952300.0 14.41
2020-04-20 15.46 14.52 14.8 15.07 3879100.0 15.07
2020-04-17 15.37 14.07 14.07 15.33 4202200.0 15.33
2020-04-16 14.56 13.21 14.51 13.57 4030300.0 13.57
2020-04-15 14.87 13.61 14.34 14.36 5991700.0 14.36
2020-04-14 16.14 15.18 15.85 15.38 4959500.0 15.38
2020-04-13 16.24 15.22 16.1 15.59 3984800.0 15.59
2020-04-09 17.72 15.8 16.75 16.09 5739600.0 16.09
2020-04-08 15.84 14.15 14.3 15.8 4952300.0 15.8
2020-04-07 15.7 13.73 14.85 13.91 7388100.0 13.91
2020-04-06 13.87 12.64 12.83 13.52 7730200.0 13.52
2020-04-03 12.65 11.35 12.43 11.67 3488700.0 11.67
2020-04-02 13.09 11.6 11.69 12.49 6126500.0 12.49
2020-04-01 12.18 11.5 12.04 11.96 5224300.0 11.96
2020-03-31 14.75 12.78 14.56 13.05 7220000.0 13.05
2020-03-30 14.86 13.25 14.0 14.44 6187900.0 14.44
2020-03-27 14.82 13.5 14.23 14.24 5393800.0 14.24
2020-03-26 16.47 14.75 15.75 15.31 10862000.0 15.31
2020-03-25 16.7 14.38 15.0 14.5 8540200.0 14.5
2020-03-24 15.68 11.69 11.69 14.99 8137400.0 14.99
2020-03-23 11.48 10.27 11.47 10.84 6339300.0 10.63
2020-03-20 13.96 11.54 12.95 11.67 9472300.0 11.44
2020-03-19 13.3 8.83 9.0 12.47 7689800.0 12.23
2020-03-18 9.74 7.9 9.29 9.31 9134700.0 9.13
2020-03-17 11.39 9.8 11.35 10.0 7715400.0 9.81
2020-03-16 13.3 10.79 12.64 10.85 7763600.0 10.64
2020-03-13 15.21 12.97 14.79 15.14 7363600.0 14.85
2020-03-12 15.33 13.42 15.15 13.43 7277800.0 13.17
2020-03-11 18.01 16.08 17.78 16.43 14841400.0 16.11
2020-03-10 17.04 15.11 16.82 16.43 8148400.0 16.11
2020-03-09 18.15 15.6 17.36 15.64 4734900.0 15.34
2020-03-06 20.09 18.71 18.92 19.03 8284000.0 18.66
2020-03-05 21.5 19.8 21.29 19.95 4653100.0 19.56
2020-03-04 22.92 21.93 22.52 22.33 5353900.0 21.9
2020-03-03 24.43 21.83 23.67 22.22 4250100.0 21.79
2020-03-02 24.4 22.42 24.37 23.73 5228000.0 23.27
2020-02-28 24.26 22.89 23.05 24.11 7286700.0 23.64
2020-02-27 25.11 23.52 24.49 23.92 6267700.0 23.46
2020-02-26 26.73 25.25 26.53 25.3 4939200.0 24.81
2020-02-25 28.49 26.11 28.26 26.18 4432800.0 25.67
2020-02-24 28.3 27.71 27.97 28.15 2677100.0 27.6
2020-02-21 30.08 29.0 30.03 29.25 4068100.0 28.68
2020-02-20 30.53 29.35 29.58 30.4 2845400.0 29.81
2020-02-19 30.08 29.58 29.81 29.8 2909000.0 29.22
2020-02-18 30.95 29.62 30.68 29.78 3393400.0 29.2