DXC Technology

DXC
🏛️ usa →
14.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.31 14.14 13.25 14.01 3.0M
2025-09-25 13.81 13.84 13.09 13.27 2.2M
2025-09-24 13.77 14.06 13.73 13.94 1.7M
2025-09-23 14.36 14.36 13.67 13.67 2.0M
2025-09-22 13.77 14.32 13.77 14.31 1.8M
2025-09-19 14.34 14.42 13.77 13.79 4.2M
2025-09-18 14.12 14.34 14.07 14.27 1.6M
2025-09-17 14.05 14.47 13.94 13.99 1.7M
2025-09-16 13.95 14.16 13.88 14.07 2.0M
2025-09-15 14.20 14.28 13.84 13.91 1.3M
2025-09-12 14.43 14.54 14.02 14.02 1.7M
2025-09-11 14.25 14.57 14.17 14.55 1.8M
2025-09-10 14.41 14.49 14.10 14.22 1.9M
2025-09-09 14.64 14.73 14.41 14.43 1.6M
2025-09-08 14.74 14.74 14.36 14.65 1.9M
2025-09-05 14.58 15.04 14.48 14.79 1.8M
2025-09-04 14.40 14.61 14.07 14.50 1.6M
2025-09-03 14.34 14.50 14.23 14.50 1.5M
2025-09-02 14.17 14.43 14.10 14.33 1.1M
2025-08-29 14.18 14.62 14.16 14.45 1.7M
2025-08-28 14.41 14.41 14.13 14.19 1.5M
2025-08-27 14.17 14.44 14.15 14.31 1.6M
2025-08-26 14.06 14.20 14.04 14.15 1.7M
2025-08-25 14.20 14.25 14.03 14.09 1.1M
2025-08-22 13.83 14.41 13.77 14.25 1.4M
2025-08-21 13.62 13.75 13.55 13.71 1.2M
2025-08-20 13.85 14.01 13.70 13.70 1.4M
2025-08-19 14.00 14.26 13.87 13.97 1.7M
2025-08-18 13.68 13.98 13.53 13.92 1.9M
2025-08-15 13.77 14.06 13.71 13.71 1.5M
2025-08-14 13.70 13.86 13.60 13.78 1.2M
2025-08-13 13.35 13.95 13.29 13.89 1.5M
2025-08-12 12.89 13.42 12.85 13.26 1.6M
2025-08-11 13.17 13.51 12.78 12.85 1.9M
2025-08-08 13.22 13.43 13.12 13.14 1.3M
2025-08-07 13.44 13.48 13.15 13.25 2.0M
2025-08-06 13.30 13.42 13.16 13.25 1.9M
2025-08-05 13.39 13.47 12.85 13.23 2.8M
2025-08-04 13.10 13.41 12.81 13.34 2.1M
2025-08-01 13.53 13.62 12.24 12.86 5.1M
2025-07-31 13.66 13.83 13.48 13.61 3.4M
2025-07-30 14.17 14.17 13.68 13.73 2.1M
2025-07-29 14.27 14.30 13.98 14.13 1.8M
2025-07-28 14.43 14.48 14.21 14.23 1.3M
2025-07-25 14.56 14.60 14.21 14.30 1.8M
2025-07-24 14.67 14.74 14.43 14.59 2.6M
2025-07-23 14.83 14.93 14.61 14.83 1.4M
2025-07-22 14.50 14.80 14.44 14.63 1.3M
2025-07-21 14.50 14.64 14.27 14.35 1.3M
2025-07-18 14.64 14.76 14.28 14.39 1.1M
2025-07-17 14.31 14.63 14.30 14.56 1.3M
2025-07-16 14.36 14.48 14.19 14.31 1.5M
2025-07-15 14.51 14.56 14.07 14.12 1.4M
2025-07-14 14.30 14.47 14.19 14.44 1.5M
2025-07-11 14.81 14.98 14.24 14.30 1.8M
2025-07-10 15.70 15.79 15.09 15.11 2.4M
2025-07-09 16.03 16.06 15.34 15.71 1.9M
2025-07-08 15.85 16.42 15.77 16.04 1.7M
2025-07-07 15.95 16.45 15.58 15.59 1.8M
2025-07-03 16.00 16.38 15.92 16.24 1.7M
2025-07-02 15.98 16.04 15.61 15.96 2.3M
2025-07-01 15.14 16.14 15.10 15.92 2.7M
2025-06-30 15.06 15.34 15.03 15.29 1.9M
2025-06-27 15.26 15.38 14.67 15.03 2.0M
2025-06-26 15.09 15.31 15.01 15.20 1.4M
2025-06-25 15.21 15.37 14.96 14.98 1.5M
2025-06-24 14.87 15.27 14.65 15.17 2.2M
2025-06-23 14.23 14.69 14.17 14.63 2.0M
2025-06-20 14.65 14.83 14.13 14.22 3.5M
2025-06-18 15.54 15.79 14.65 14.76 2.4M
2025-06-17 15.67 15.90 15.44 15.56 1.8M
2025-06-16 15.75 15.99 15.69 15.88 1.8M
2025-06-13 15.53 15.76 15.46 15.58 1.6M
2025-06-12 15.73 15.92 15.67 15.86 1.4M
2025-06-11 15.99 16.04 15.83 15.97 1.2M
2025-06-10 15.76 15.98 15.64 15.95 2.0M
2025-06-09 15.92 16.00 15.60 15.60 1.2M
2025-06-06 15.67 15.86 15.67 15.76 1.5M
2025-06-05 15.48 15.68 15.26 15.49 1.3M
2025-06-04 15.16 15.54 15.16 15.45 1.9M
2025-06-03 14.74 15.08 14.70 15.07 1.7M
2025-06-02 15.15 15.19 14.70 14.82 1.8M
2025-05-30 15.41 15.42 14.99 15.20 2.2M
2025-05-29 15.11 15.54 14.98 15.46 2.1M
2025-05-28 15.40 15.55 14.92 14.94 1.3M
2025-05-27 14.98 15.44 14.61 15.36 3.6M
2025-05-23 14.77 15.06 14.72 14.75 1.4M
2025-05-22 14.68 15.32 14.68 15.17 2.2M
2025-05-21 15.17 15.42 14.72 14.76 1.7M
2025-05-20 15.34 15.46 15.10 15.28 2.0M
2025-05-19 15.26 15.53 15.08 15.29 2.2M
2025-05-16 16.01 16.01 15.20 15.27 2.9M
2025-05-15 13.88 16.11 13.88 16.02 4.2M
2025-05-14 16.91 17.07 16.17 16.56 3.2M
2025-05-13 16.77 17.14 16.69 16.94 1.4M
2025-05-12 17.00 17.26 16.57 16.77 1.5M
2025-05-09 16.00 16.28 15.83 16.25 1.3M
2025-05-08 15.66 16.18 15.64 15.86 1.0M
2025-05-07 15.70 15.81 15.19 15.46 0.7M
2025-05-06 15.68 15.96 15.48 15.51 1.1M
2025-05-05 15.87 16.19 15.73 15.88 0.8M
2025-05-02 16.00 16.30 15.90 16.07 0.8M
2025-05-01 15.72 15.99 15.60 15.69 1.0M
2025-04-30 15.38 15.54 15.02 15.52 1.1M
2025-04-29 15.64 15.85 15.55 15.73 0.7M
2025-04-28 15.39 15.85 15.39 15.65 1.4M
2025-04-25 15.29 15.39 15.06 15.30 0.8M
2025-04-24 15.03 15.41 15.01 15.36 1.1M
2025-04-23 15.10 15.50 15.00 15.16 1.5M
2025-04-22 14.24 14.63 14.13 14.53 1.2M
2025-04-21 14.23 14.37 13.72 14.03 1.9M
2025-04-17 14.57 14.76 14.33 14.36 1.2M
2025-04-16 14.76 14.82 14.32 14.64 1.2M
2025-04-15 14.68 15.15 14.59 14.82 1.4M
2025-04-14 14.79 15.02 14.33 14.71 1.4M
2025-04-11 14.15 14.47 13.71 14.45 1.5M
2025-04-10 15.09 15.24 14.02 14.25 2.0M
2025-04-09 13.76 15.57 13.44 15.56 3.5M
2025-04-08 15.06 15.29 13.85 14.10 2.7M
2025-04-07 14.20 15.04 13.75 14.65 2.5M
2025-04-04 15.72 15.91 14.71 14.85 2.6M
2025-04-03 16.88 17.28 16.35 16.41 1.5M
2025-04-02 17.18 17.68 17.06 17.63 1.1M
2025-04-01 16.91 17.45 16.91 17.34 1.2M
2025-03-31 16.80 17.23 16.51 17.05 1.1M
2025-03-28 17.25 17.35 16.86 17.08 1.5M
2025-03-27 17.48 17.50 17.19 17.39 2.0M
2025-03-26 17.21 17.57 17.21 17.51 1.3M
2025-03-25 17.05 17.54 16.95 17.09 2.8M
2025-03-24 17.03 17.24 16.67 16.98 3.6M
2025-03-21 16.97 17.09 16.19 16.43 27.7M
2025-03-20 17.09 17.51 16.73 17.15 1.6M
2025-03-19 17.40 17.67 17.24 17.57 1.4M
2025-03-18 17.37 17.53 17.16 17.35 1.6M
2025-03-17 17.47 17.86 17.36 17.38 1.2M
2025-03-14 16.91 17.37 16.91 17.28 1.5M
2025-03-13 17.00 17.16 16.51 16.85 1.9M
2025-03-12 17.63 17.63 16.71 17.07 1.8M
2025-03-11 17.74 17.97 17.47 17.52 1.3M
2025-03-10 18.32 18.35 17.53 17.75 1.2M
2025-03-07 17.77 18.90 17.73 18.62 1.2M
2025-03-06 18.10 18.25 17.83 17.95 0.8M
2025-03-05 18.03 18.33 17.83 18.22 1.4M
2025-03-04 17.86 18.38 17.76 17.99 1.3M
2025-03-03 18.42 18.63 18.02 18.10 1.1M
2025-02-28 18.12 18.48 18.04 18.37 1.5M
2025-02-27 18.50 18.68 18.20 18.29 1.1M
2025-02-26 18.47 18.74 18.23 18.57 1.3M
2025-02-25 19.12 19.26 18.52 18.55 1.3M
2025-02-24 19.63 19.63 19.05 19.31 1.0M
2025-02-21 20.21 20.29 19.48 19.56 0.9M
2025-02-20 20.20 20.47 19.74 20.17 0.9M
2025-02-19 21.28 21.28 20.30 20.30 0.9M
2025-02-18 20.35 21.35 20.29 21.32 1.1M
2025-02-14 20.57 20.72 20.21 20.37 0.6M
2025-02-13 19.99 20.63 19.89 20.58 0.7M
2025-02-12 19.80 20.19 19.76 20.06 0.8M
2025-02-11 20.16 20.55 19.69 20.08 1.3M
2025-02-10 20.98 21.15 20.22 20.23 1.2M
2025-02-07 22.36 22.40 20.77 20.87 1.5M
2025-02-06 22.29 22.78 22.01 22.35 1.4M
2025-02-05 23.28 23.75 22.01 22.11 2.9M
2025-02-04 21.88 22.89 21.50 22.61 2.3M
2025-02-03 21.27 22.17 21.11 22.01 2.2M
2025-01-31 21.53 21.94 21.34 21.72 1.1M
2025-01-30 21.70 21.80 21.27 21.54 0.8M
2025-01-29 21.47 21.72 21.33 21.54 0.8M
2025-01-28 21.42 21.73 21.14 21.43 0.6M
2025-01-27 21.01 21.66 20.84 21.33 0.8M
2025-01-24 21.18 21.23 20.92 21.09 0.6M
2025-01-23 20.69 21.19 20.69 21.16 0.7M
2025-01-22 20.85 20.91 20.52 20.70 1.1M
2025-01-21 20.51 21.06 20.49 20.87 0.5M
2025-01-17 20.87 20.87 20.41 20.48 0.4M
2025-01-16 20.81 21.01 20.47 20.63 1.0M
2025-01-15 20.26 20.88 19.92 20.79 0.9M
2025-01-14 19.98 20.14 19.73 19.89 0.8M
2025-01-13 19.27 19.79 19.14 19.76 1.1M
2025-01-10 20.32 20.44 19.46 19.47 1.0M
2025-01-08 20.20 20.53 20.05 20.52 0.8M
2025-01-07 20.24 20.67 20.21 20.32 0.8M
2025-01-06 20.00 20.54 19.87 20.19 1.1M
2025-01-03 19.88 19.99 19.39 19.87 0.8M
2025-01-02 20.22 20.32 19.57 19.75 1.3M