DXC Technology Stock Price History
NYSE: DXCTechnologyEDP ServicesUSD
12.40+0.03 (+0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DXC price history at a glance
The price history for DXC Technology (DXC) on this page begins on December 28, 1981, when the stock closed at $1.09; it most recently closed at $12.40 on October 5, 2026. The highest price in this record is $96.75, reached on September 17, 2018; the latest close is 87.2% below that peak. Across the 44 complete calendar years in the table, DXC finished higher in 25 and lower in 19. Its best year was 1985 (+135.5%) and its worst was 2011 (-52.2%).
Over roughly 45 years the share price changed +1041.0%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, DXC has lost 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $96.75
- Date of high
- Sep 17, 2018
- Low since 1981
- $0.9108
- Date of low
- Jul 23, 1984
- 52-week high
- $15.68
- 52-week low
- $7.90
- Last close
- $12.40
DXC returns
1 week
+11.71%
1 month
+13.24%
3 months
+33.05%
6 months
+8.39%
Year to date
-15.36%
1 year
-8.69%
3 years
-42.80%
5 years
-64.49%
DXC price return, excluding dividends.
DXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.40 | -11.93% |
| 2025 | 14.08 | -29.14% |
| 2024 | 19.87 | -13.12% |
| 2023 | 22.87 | -13.70% |
| 2022 | 26.50 | -17.68% |
| 2021 | 32.19 | +25.01% |
| 2020 | 25.75 | -26.91% |
| 2019 | 35.23 | -38.54% |
| 2018 | 57.32 | -30.18% |
| 2017 | 82.09 | +59.71% |
| 2016 | 51.40 | +81.82% |
| 2015 | 28.27 | -10.04% |
| 2014 | 31.42 | +13.19% |
| 2013 | 27.76 | +34.13% |
| 2012 | 20.70 | +75.78% |
| 2011 | 11.77 | -52.22% |
| 2010 | 24.64 | -13.78% |
| 2009 | 28.58 | +55.07% |
| 2008 | 18.43 | -15.76% |
| 2007 | 21.88 | -17.48% |
| 2006 | 26.51 | +5.39% |
| 2005 | 25.16 | -10.17% |
| 2004 | 28.01 | +27.39% |
| 2003 | 21.98 | +28.45% |
| 2002 | 17.12 | -31.65% |
| 2001 | 25.04 | -16.17% |
| 2000 | 29.87 | -36.46% |
| 1999 | 47.01 | +47.28% |
| 1998 | 31.92 | +55.17% |
| 1997 | 20.57 | +4.83% |
| 1996 | 19.62 | +12.46% |
| 1995 | 17.45 | +37.75% |
| 1994 | 12.67 | +53.77% |
| 1993 | 8.24 | +27.16% |
| 1992 | 6.48 | +1.13% |
| 1991 | 6.41 | +55.92% |
| 1990 | 4.11 | -14.07% |
| 1989 | 4.78 | +21.58% |
| 1988 | 3.93 | -5.94% |
| 1987 | 4.18 | +14.77% |
| 1986 | 3.64 | +35.91% |
| 1985 | 2.68 | +135.46% |
| 1984 | 1.14 | -29.03% |
| 1983 | 1.60 | +1.31% |
| 1982 | 1.58 | +45.71% |
| 1981* | 1.09 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
DXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.38 | 12.56 | 12.19 | 12.40 | +0.24% | |
| 12.04 | 12.57 | 11.81 | 12.37 | +2.91% | |
| 11.89 | 12.07 | 11.60 | 12.02 | +1.61% | |
| 11.75 | 11.92 | 11.60 | 11.83 | +1.46% | |
| 10.99 | 11.76 | 10.99 | 11.66 | +5.05% | |
| 11.64 | 11.64 | 11.05 | 11.10 | -4.64% | |
| 11.32 | 11.96 | 11.25 | 11.64 | +7.48% | |
| 10.41 | 10.89 | 10.24 | 10.83 | +4.84% | |
| 10.22 | 10.45 | 10.13 | 10.33 | -0.19% | |
| 10.46 | 10.56 | 10.26 | 10.35 | -2.82% | |
| 10.75 | 10.89 | 10.62 | 10.65 | -1.48% | |
| 11.00 | 11.11 | 10.60 | 10.81 | -0.64% | |
| 10.93 | 11.19 | 10.84 | 10.88 | -0.46% | |
| 11.06 | 11.25 | 10.68 | 10.93 | +0.37% | |
| 10.96 | 11.20 | 10.80 | 10.89 | +1.02% | |
| 11.41 | 11.45 | 10.73 | 10.78 | -5.77% | |
| 11.64 | 11.68 | 11.38 | 11.44 | -1.21% | |
| 11.84 | 11.85 | 11.57 | 11.58 | -3.82% | |
| 11.93 | 12.20 | 11.90 | 12.04 | -0.66% | |
| 11.71 | 12.23 | 11.55 | 12.12 | +6.41% | |
| 11.09 | 11.41 | 11.01 | 11.39 | +3.17% | |
| 11.07 | 11.24 | 10.89 | 11.04 | +0.82% | |
| 11.25 | 11.34 | 10.87 | 10.95 | -2.32% | |
| 11.46 | 11.46 | 11.02 | 11.21 | -3.86% | |
| 11.48 | 11.83 | 11.41 | 11.66 | -0.09% | |
| 11.77 | 11.96 | 11.52 | 11.67 | +0.34% | |
| 11.13 | 11.76 | 11.05 | 11.63 | +4.21% | |
| 11.21 | 11.38 | 11.03 | 11.16 | -1.24% | |
| 11.04 | 11.38 | 11.00 | 11.30 | +0.80% | |
| 11.00 | 11.32 | 11.00 | 11.21 | +1.91% | |
| 10.67 | 11.04 | 10.64 | 11.00 | +4.27% | |
| 10.70 | 10.73 | 10.51 | 10.55 | -3.12% | |
| 10.55 | 10.90 | 10.41 | 10.89 | +2.45% | |
| 10.86 | 10.92 | 10.61 | 10.63 | -1.57% | |
| 10.63 | 10.98 | 10.60 | 10.80 | +0.93% | |
| 10.85 | 11.00 | 10.64 | 10.70 | -1.38% | |
| 10.51 | 11.27 | 10.51 | 10.85 | +3.33% | |
| 10.60 | 10.67 | 10.36 | 10.50 | +1.06% | |
| 10.58 | 10.81 | 10.36 | 10.39 | -3.71% | |
| 11.30 | 11.38 | 10.72 | 10.79 | -3.66% | |
| 10.77 | 11.30 | 10.63 | 11.20 | +4.87% | |
| 10.63 | 10.77 | 10.36 | 10.68 | -1.20% | |
| 10.81 | 11.05 | 10.68 | 10.81 | -0.92% | |
| 10.69 | 11.03 | 10.65 | 10.91 | +0.65% | |
| 11.22 | 11.22 | 10.82 | 10.84 | -2.25% | |
| 10.89 | 11.10 | 10.69 | 11.09 | -0.27% | |
| 11.00 | 11.29 | 10.84 | 11.12 | +0.91% | |
| 10.78 | 11.09 | 10.57 | 11.02 | +0.46% | |
| 11.56 | 11.94 | 10.95 | 10.97 | -2.40% | |
| 11.19 | 11.82 | 10.99 | 11.24 | 0.00% | |
| 11.28 | 11.51 | 10.87 | 11.24 | -4.50% | |
| 10.84 | 11.87 | 10.81 | 11.77 | +8.28% | |
| 10.62 | 11.15 | 10.51 | 10.87 | +4.92% | |
| 10.15 | 10.61 | 10.15 | 10.36 | +3.08% | |
| 9.43 | 10.17 | 9.43 | 10.05 | +8.41% | |
| 9.27 | 9.32 | 9.09 | 9.27 | -1.49% | |
| 9.47 | 9.62 | 9.31 | 9.41 | +1.07% | |
| 9.10 | 9.50 | 9.10 | 9.31 | -0.21% | |
| 9.33 | 9.50 | 9.07 | 9.33 | -1.48% | |
| 9.39 | 9.61 | 9.17 | 9.47 | +0.85% | |
| 9.52 | 9.67 | 9.16 | 9.39 | +0.97% | |
| 9.31 | 9.64 | 9.29 | 9.30 | +1.53% | |
| 9.17 | 9.42 | 9.12 | 9.16 | -5.66% | |
| 9.56 | 9.86 | 9.52 | 9.71 | +4.18% | |
| 9.53 | 9.67 | 9.21 | 9.32 | +0.65% | |
| 9.39 | 9.54 | 9.04 | 9.26 | -3.34% | |
| 10.01 | 10.11 | 9.54 | 9.58 | -5.71% | |
| 10.31 | 10.75 | 10.13 | 10.16 | +1.20% | |
| 9.79 | 10.25 | 9.68 | 10.04 | +1.31% | |
| 9.65 | 9.92 | 9.65 | 9.91 | +3.88% | |
| 9.04 | 9.75 | 9.04 | 9.54 | +7.80% | |
| 8.90 | 8.94 | 8.57 | 8.85 | -0.11% | |
| 8.97 | 9.10 | 8.82 | 8.86 | +0.45% | |
| 8.23 | 8.90 | 8.23 | 8.82 | +7.17% | |
| 8.34 | 8.49 | 8.15 | 8.23 | -1.91% | |
| 8.30 | 8.58 | 8.27 | 8.39 | -0.12% | |
| 8.34 | 8.55 | 8.21 | 8.40 | +1.45% | |
| 8.54 | 8.67 | 7.93 | 8.28 | -3.72% | |
| 8.58 | 8.79 | 8.51 | 8.60 | -4.12% | |
| 9.05 | 9.58 | 8.91 | 8.97 | -2.82% | |
| 8.95 | 9.41 | 8.72 | 9.23 | +4.77% | |
| 9.32 | 9.36 | 8.74 | 8.81 | -3.93% | |
| 8.95 | 9.35 | 8.76 | 9.17 | +3.97% | |
| 9.00 | 9.12 | 8.53 | 8.82 | 0.00% | |
| 8.72 | 9.09 | 8.57 | 8.82 | -0.34% | |
| 8.85 | 9.18 | 8.76 | 8.85 | -0.56% | |
| 8.90 | 9.05 | 8.73 | 8.90 | -1.22% | |
| 9.61 | 9.69 | 8.83 | 9.01 | -5.26% | |
| 9.40 | 9.70 | 9.27 | 9.51 | +3.93% | |
| 9.80 | 9.80 | 9.14 | 9.15 | -8.50% | |
| 9.94 | 10.18 | 9.78 | 10.00 | -3.10% | |
| 10.12 | 10.57 | 9.96 | 10.32 | +4.14% | |
| 9.32 | 10.00 | 9.19 | 9.91 | +6.90% | |
| 9.27 | 9.46 | 9.17 | 9.27 | -0.75% | |
| 9.26 | 9.59 | 9.24 | 9.34 | +0.97% | |
| 9.39 | 9.49 | 9.13 | 9.25 | -2.63% | |
| 9.30 | 9.61 | 9.27 | 9.50 | +2.93% | |
| 8.96 | 9.24 | 8.85 | 9.23 | +1.43% | |
| 8.96 | 9.27 | 8.53 | 9.10 | +1.90% | |
| 9.49 | 9.64 | 8.91 | 8.93 | -3.67% | |
| 8.90 | 9.37 | 8.64 | 9.27 | +3.69% | |
| 8.38 | 8.96 | 8.38 | 8.94 | +8.76% | |
| 8.30 | 8.61 | 8.16 | 8.22 | 0.00% | |
| 8.70 | 8.75 | 7.90 | 8.22 | -7.64% | |
| 9.13 | 9.42 | 8.90 | 8.90 | +0.23% | |
| 9.23 | 9.55 | 8.68 | 8.88 | -5.83% | |
| 10.02 | 10.28 | 8.40 | 9.43 | -21.48% | |
| 11.66 | 12.14 | 11.66 | 12.01 | +4.71% | |
| 11.90 | 11.91 | 11.41 | 11.47 | -3.29% | |
| 11.49 | 11.88 | 11.32 | 11.86 | +3.22% | |
| 11.87 | 12.02 | 11.31 | 11.49 | -3.28% | |
| 11.57 | 11.97 | 11.52 | 11.88 | +4.95% | |
| 11.65 | 11.69 | 11.07 | 11.32 | -3.33% | |
| 11.50 | 11.76 | 11.44 | 11.71 | +1.56% | |
| 11.84 | 12.10 | 11.52 | 11.53 | -0.43% | |
| 11.84 | 12.17 | 11.56 | 11.58 | -2.53% | |
| 11.85 | 11.97 | 11.55 | 11.88 | -0.25% | |
| 12.50 | 12.58 | 11.60 | 11.91 | -7.10% | |
| 13.17 | 13.20 | 12.73 | 12.82 | -2.29% | |
| 13.34 | 13.48 | 13.02 | 13.12 | -1.43% | |
| 12.92 | 13.54 | 12.82 | 13.31 | +2.62% | |
| 12.89 | 13.24 | 12.74 | 12.97 | +2.21% | |
| 12.78 | 12.92 | 12.58 | 12.69 | +0.48% | |
| 12.54 | 12.96 | 12.53 | 12.63 | +2.18% | |
| 12.35 | 12.64 | 12.17 | 12.36 | +0.65% | |
| 11.38 | 12.29 | 11.23 | 12.28 | +7.34% | |
| 12.52 | 12.60 | 11.33 | 11.44 | -7.52% | |
| 12.63 | 12.78 | 12.31 | 12.37 | -2.52% | |
| 13.06 | 13.20 | 12.69 | 12.69 | -0.24% | |
| 12.75 | 12.96 | 12.48 | 12.72 | -0.31% | |
| 12.66 | 12.81 | 12.51 | 12.76 | +0.79% | |
| 12.40 | 12.93 | 12.28 | 12.66 | +0.96% | |
| 12.65 | 12.82 | 12.33 | 12.54 | -0.24% | |
| 12.17 | 12.60 | 12.04 | 12.57 | +5.19% | |
| 11.90 | 12.13 | 11.85 | 11.95 | +1.19% | |
| 12.01 | 12.05 | 11.69 | 11.81 | -3.12% | |
| 11.94 | 12.40 | 11.94 | 12.19 | +1.50% | |
| 11.79 | 12.03 | 11.66 | 12.01 | +3.36% | |
| 11.95 | 12.07 | 11.54 | 11.62 | -4.20% | |
| 12.21 | 12.31 | 11.95 | 12.13 | +1.93% | |
| 11.95 | 12.01 | 11.75 | 11.90 | -0.67% | |
| 11.56 | 12.03 | 11.56 | 11.98 | +2.74% | |
| 11.71 | 11.93 | 11.61 | 11.66 | -1.35% | |
| 11.78 | 12.23 | 11.69 | 11.82 | +1.29% | |
| 11.85 | 11.97 | 11.59 | 11.67 | -1.35% | |
| 11.94 | 12.05 | 11.76 | 11.83 | -0.92% | |
| 12.08 | 12.39 | 11.89 | 11.94 | -2.85% | |
| 12.35 | 12.52 | 12.01 | 12.29 | +0.33% | |
| 12.48 | 12.48 | 11.80 | 12.25 | -2.08% | |
| 12.67 | 12.87 | 12.22 | 12.51 | -3.40% | |
| 13.03 | 13.18 | 12.58 | 12.95 | -1.82% | |
| 12.51 | 13.39 | 12.45 | 13.19 | +5.69% | |
| 12.32 | 12.61 | 12.20 | 12.48 | +1.22% | |
| 11.85 | 12.49 | 11.85 | 12.33 | +1.15% | |
| 12.22 | 12.51 | 12.10 | 12.19 | -3.18% | |
| 12.36 | 12.60 | 12.18 | 12.59 | -0.40% | |
| 12.18 | 13.01 | 12.11 | 12.64 | +4.90% | |
| 11.95 | 12.15 | 11.61 | 12.05 | +1.09% | |
| 11.86 | 12.51 | 11.83 | 11.92 | +0.59% | |
| 13.25 | 13.27 | 11.84 | 11.85 | -11.24% | |
| 13.24 | 13.56 | 13.14 | 13.35 | +0.07% | |
| 13.37 | 13.54 | 13.00 | 13.34 | -1.62% | |
| 13.39 | 13.85 | 13.23 | 13.56 | +1.35% | |
| 13.55 | 13.73 | 13.21 | 13.38 | -0.07% | |
| 13.08 | 13.52 | 12.94 | 13.39 | +2.92% | |
| 13.88 | 13.90 | 12.76 | 13.01 | -5.86% | |
| 14.60 | 14.80 | 13.80 | 13.82 | -5.28% | |
| 14.35 | 15.01 | 14.35 | 14.59 | +1.89% | |
| 14.76 | 14.82 | 13.89 | 14.32 | -5.79% | |
| 14.21 | 15.32 | 14.21 | 15.20 | +7.12% | |
| 14.11 | 14.53 | 14.03 | 14.19 | -0.42% | |
| 13.95 | 14.55 | 13.41 | 14.25 | +5.56% | |
| 15.20 | 15.23 | 13.41 | 13.50 | -11.65% | |
| 14.25 | 15.50 | 14.20 | 15.28 | +5.89% | |
| 12.65 | 14.46 | 12.60 | 14.43 | +0.14% | |
| 14.36 | 14.46 | 13.95 | 14.41 | -0.14% | |
| 14.71 | 15.00 | 14.40 | 14.43 | -1.64% | |
| 14.72 | 14.75 | 14.41 | 14.67 | -0.54% | |
| 15.07 | 15.14 | 14.63 | 14.75 | -1.67% | |
| 15.22 | 15.30 | 14.97 | 15.00 | -1.57% | |
| 15.16 | 15.41 | 15.05 | 15.24 | +1.74% | |
| 14.66 | 15.10 | 14.60 | 14.98 | +3.03% | |
| 14.30 | 14.57 | 14.04 | 14.54 | -0.27% | |
| 14.76 | 14.78 | 14.52 | 14.58 | -1.75% | |
| 15.31 | 15.40 | 14.74 | 14.84 | -3.26% | |
| 14.91 | 15.59 | 14.89 | 15.34 | +2.88% | |
| 15.28 | 15.32 | 14.79 | 14.91 | -1.71% | |
| 15.29 | 15.39 | 15.00 | 15.17 | -1.37% | |
| 15.26 | 15.48 | 15.06 | 15.38 | +2.12% | |
| 14.80 | 15.12 | 14.74 | 15.06 | +1.01% | |
| 14.71 | 15.04 | 14.70 | 14.91 | +1.77% | |
| 13.98 | 14.65 | 13.89 | 14.65 | +4.42% | |
| 13.99 | 14.46 | 13.95 | 14.03 | -0.36% | |
| 14.77 | 14.95 | 14.05 | 14.08 | -3.89% | |
| 14.79 | 14.84 | 14.57 | 14.65 | -1.61% | |
| 14.90 | 15.06 | 14.86 | 14.89 | -0.40% | |
| 14.99 | 15.11 | 14.92 | 14.95 | -0.99% | |
| 15.11 | 15.12 | 14.97 | 15.10 | 0.00% | |
| 15.00 | 15.16 | 15.00 | 15.10 | +0.47% | |
| 15.24 | 15.31 | 15.01 | 15.03 | -1.96% | |
| 15.40 | 15.51 | 15.25 | 15.33 | -0.65% | |
| 15.29 | 15.48 | 15.21 | 15.43 | +0.26% | |
| 15.25 | 15.63 | 15.20 | 15.39 | +1.32% | |
| 15.11 | 15.68 | 15.09 | 15.19 | +0.66% | |
| 15.43 | 15.52 | 15.06 | 15.09 | -2.14% | |
| 15.15 | 15.64 | 15.15 | 15.42 | +1.65% | |
| 15.25 | 15.34 | 14.96 | 15.17 | -0.46% | |
| 15.06 | 15.32 | 15.06 | 15.24 | +0.79% | |
| 14.91 | 15.19 | 14.55 | 15.12 | +0.53% | |
| 14.39 | 15.20 | 14.39 | 15.04 | +4.74% | |
| 14.28 | 14.37 | 14.00 | 14.36 | +1.70% | |
| 13.95 | 14.29 | 13.89 | 14.12 | +1.00% | |
| 13.77 | 14.05 | 13.67 | 13.98 | +2.04% | |
| 13.55 | 13.88 | 13.50 | 13.70 | +1.03% | |
| 13.53 | 13.65 | 13.43 | 13.56 | +0.89% | |
| 13.15 | 13.47 | 13.10 | 13.44 | +1.82% | |
| 13.11 | 13.43 | 12.99 | 13.20 | +0.69% | |
| 13.06 | 13.22 | 12.98 | 13.11 | +0.38% | |
| 12.89 | 13.20 | 12.79 | 13.06 | +2.27% | |
| 12.57 | 12.86 | 12.48 | 12.77 | +1.43% | |
| 12.33 | 12.87 | 12.31 | 12.59 | +3.28% | |
| 12.10 | 12.21 | 11.82 | 12.19 | +1.67% | |
| 12.25 | 12.28 | 11.98 | 11.99 | -1.88% | |
| 12.36 | 12.47 | 12.16 | 12.22 | -1.93% | |
| 12.88 | 12.89 | 12.35 | 12.46 | -3.49% | |
| 13.25 | 13.25 | 12.76 | 12.91 | -3.08% | |
| 13.57 | 13.81 | 13.26 | 13.32 | -3.20% | |
| 13.62 | 14.03 | 13.48 | 13.76 | +1.78% | |
| 13.51 | 13.62 | 13.39 | 13.52 | 0.00% | |
| 13.48 | 13.66 | 13.08 | 13.52 | +2.74% | |
| 13.53 | 13.70 | 13.03 | 13.16 | -3.52% | |
| 13.82 | 13.99 | 13.45 | 13.64 | -1.23% | |
| 13.59 | 14.14 | 13.59 | 13.81 | +1.99% | |
| 13.05 | 13.67 | 13.02 | 13.54 | +2.03% | |
| 14.05 | 14.09 | 13.14 | 13.27 | -6.55% | |
| 13.94 | 14.44 | 13.42 | 14.20 | +9.74% | |
| 12.99 | 13.26 | 12.92 | 12.94 | -1.75% | |
| 13.46 | 13.57 | 13.10 | 13.17 | -1.42% | |
| 13.31 | 13.56 | 13.27 | 13.36 | -0.52% | |
| 13.72 | 13.72 | 13.40 | 13.43 | -0.81% | |
| 13.51 | 13.64 | 13.49 | 13.54 | +1.27% | |
| 13.13 | 13.37 | 13.12 | 13.37 | +0.75% | |
| 13.20 | 13.46 | 13.08 | 13.27 | 0.00% | |
| 13.00 | 13.43 | 12.99 | 13.27 | +2.16% | |
| 12.97 | 13.10 | 12.82 | 12.99 | +1.09% | |
| 12.69 | 13.00 | 12.69 | 12.85 | +0.23% | |
| 13.07 | 13.12 | 12.63 | 12.82 | -2.14% | |
| 13.41 | 13.43 | 13.08 | 13.10 | -1.65% | |
| 13.03 | 13.50 | 12.99 | 13.32 | +0.76% | |
| 13.09 | 13.25 | 12.95 | 13.22 | +2.56% | |
| 13.64 | 13.64 | 12.83 | 12.89 | -5.08% | |
| 13.38 | 13.60 | 13.17 | 13.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DXC chart for longer ranges.