NYSE · DXC · stock
DXC Technology Co (DXC) stock price history
Every NYSE trading session of DXC Technology Co from Dec 31, 1981 to Nov 12, 2026: 11,192 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DXC adjusted close, 1981 to 2026
- $92.40
- All time high, 2018
- $16.38
- 52 week high, $7.90 low
- 11,192
- Daily sessions since 1981
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
DXC key facts
- DXC Technology Co (DXC) closed at $14.85 on Nov 12, 2026 on NYSE.
- DXC's all time high close is $92.40, set on Sep 21, 2018; its all time low close is $0.5610 on Jul 24, 1984.
- DXC's 52 week range is $7.90 to $16.38.
- DXC returned +7.9% over the year to Nov 12, 2026 and -55.5% over five years.
- Over ten years DXC returned -70%, -11.4% a year compounded.
- DXC's deepest drawdown was -91.1% from Sep 21, 2018 to May 13, 2026.
- DataCedar holds 11,192 daily sessions of DXC history from Dec 31, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DXC price chart, 1981 to 2026
DXC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.4% |
| 3 months | +39.0% |
| 6 months | +66.9% |
| Year to date | -0.3% |
| 1 year | +7.9% |
| 3 years | -32.1% |
| 5 years | -55.5% |
| 10 years | -70.1% |
| Since Dec 31, 1981 | +2,118% |
| Compound annual growth, 44.9 years | +7.2% |
DXC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $92.40 on Sep 21, 2018
- All time low close
- $0.5610 on Jul 24, 1984
- 52 week high
- $16.38 on Oct 26, 2026
- 52 week low
- $7.90 on May 13, 2026
- Deepest drawdown
- -91.1% from Sep 21, 2018 to May 13, 2026, not yet recovered
- Best single session
- +42.1% on May 25, 2016
- Worst single session
- -39.6% on Mar 16, 2001
- Volatility, 1 year annualised
- 58.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1981
- 22.2×
- Best calendar year
- 1985, +137%
- Worst calendar year
- 2011, -51%
DXC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Dec 31, 1981; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.77 | $16.38 | $7.90 | $14.85 | +1.4% | 841.2M | 218 |
| 2025 | $20.22 | $23.75 | $11.82 | $14.65 | -26.7% | 459.4M | 250 |
| 2024 | $22.70 | $24.83 | $14.79 | $19.98 | -12.6% | 502.9M | 252 |
| 2023 | $26.72 | $30.27 | $18.61 | $22.87 | -13.7% | 598.6M | 250 |
| 2022 | $32.40 | $39.65 | $22.65 | $26.50 | -17.7% | 554.4M | 251 |
| 2021 | $26.95 | $44.18 | $24.17 | $32.19 | +25.0% | 584.8M | 252 |
| 2020 | $37.29 | $37.63 | $7.75 | $25.75 | -30.1% | 1B | 253 |
| 2019 | $50.27 | $66.78 | $25.37 | $36.86 | -27.9% | 852.6M | 252 |
| 2018 | $78.23 | $92.75 | $47.30 | $51.13 | -34.6% | 586.5M | 251 |
| 2017 | $48.62 | $81.81 | $46.64 | $78.23 | +61.1% | 580.6M | 251 |
| 2016 | $25.73 | $51.65 | $19.60 | $48.57 | +84.0% | 513.6M | 252 |
| 2015 | $21.21 | $27.06 | $19.83 | $26.39 | +24.9% | 728.3M | 252 |
| 2014 | $18.43 | $22.37 | $17.48 | $21.13 | +14.4% | 561.6M | 252 |
| 2013 | $13.34 | $18.57 | $13.11 | $18.46 | +41.8% | 654M | 251 |
| 2012 | $7.69 | $13.14 | $7.13 | $13.02 | +73.4% | 866.2M | 250 |
| 2011 | $15.44 | $17.51 | $7.17 | $7.51 | -51.1% | 1B | 252 |
| 2010 | $17.73 | $17.75 | $12.16 | $15.34 | -12.9% | 617.1M | 251 |
| 2009 | $10.85 | $17.86 | $9.52 | $17.61 | +63.7% | 607.1M | 250 |
| 2008 | $15.10 | $15.46 | $7.32 | $10.75 | -29.0% | 751.8M | 253 |
| 2007 | $16.26 | $19.51 | $14.37 | $15.14 | -7.3% | 686.3M | 250 |
| 2006 | $15.75 | $18.48 | $14.15 | $16.33 | +5.4% | 664.9M | 250 |
| 2005 | $17.25 | $18.33 | $12.95 | $15.50 | -10.2% | 662.6M | 251 |
| 2004 | $13.53 | $17.75 | $11.65 | $17.25 | +27.4% | 592M | 250 |
| 2003 | $10.70 | $13.77 | $8.12 | $13.54 | +28.4% | 799.3M | 252 |
| 2002 | $14.99 | $16.36 | $7.44 | $10.54 | -29.7% | 653.3M | 252 |
| 2001 | $18.02 | $20.41 | $8.87 | $14.99 | -18.5% | 643.1M | 248 |
| 2000 | $28.88 | $30.56 | $17.83 | $18.40 | -36.5% | 459.6M | 249 |
| 1999 | $19.72 | $28.96 | $16.03 | $28.96 | +47.3% | 431.8M | 252 |
| 1998 | $12.76 | $22.91 | $12.23 | $19.66 | +53.9% | 663.1M | 251 |
| 1997 | $12.53 | $13.43 | $8.86 | $12.78 | +1.7% | 423.1M | 248 |
| 1996 | $10.71 | $13.23 | $9.81 | $12.57 | +16.9% | 280M | 251 |
| 1995 | $7.80 | $11.51 | $7.11 | $10.75 | +37.7% | 196.1M | 241 |
| 1994 | $5.06 | $8.05 | $4.84 | $7.80 | +53.8% | 157.3M | 241 |
| 1993 | $3.98 | $5.11 | $3.57 | $5.07 | +27.2% | 149.8M | 247 |
| 1992 | $4.11 | $4.33 | $2.91 | $3.99 | -3.2% | 174.1M | 247 |
| 1991 | $2.51 | $4.12 | $2.44 | $4.12 | +65.5% | 229.3M | 245 |
| 1990 | $2.95 | $2.96 | $1.87 | $2.49 | -15.4% | 185.7M | 250 |
| 1989 | $2.44 | $2.98 | $2.36 | $2.95 | +21.6% | 137.4M | 248 |
| 1988 | $2.58 | $2.75 | $1.94 | $2.42 | -5.9% | 206.4M | 253 |
| 1987 | $2.17 | $3.72 | $2.12 | $2.58 | +19.5% | 225.2M | 249 |
| 1986 | $1.71 | $2.29 | $1.50 | $2.15 | +27.5% | 185.5M | 248 |
| 1985 | $0.7140 | $1.73 | $0.6630 | $1.69 | +136.6% | 194.6M | 241 |
| 1984 | $0.9881 | $1.09 | $0.5610 | $0.7140 | -27.7% | 110.3M | 244 |
| 1983 | $0.9626 | $1.17 | $0.7905 | $0.9881 | +1.3% | 170.4M | 247 |
| 1982 | $0.6694 | $1.07 | $0.5674 | $0.9754 | +45.7% | 86.8M | 243 |
| 1981 | $0.6598 | $0.6694 | $0.6503 | $0.6694 | n/a | 428.7K | 1 |
DXC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $14.85 | -0.9% |
| October 2026 | $14.98 | +38.3% |
| September 2026 | $10.83 | -4.2% |
| August 2026 | $11.30 | +0.5% |
| July 2026 | $11.24 | +27.0% |
| June 2026 | $8.85 | -10.7% |
| May 2026 | $9.91 | -12.5% |
| April 2026 | $11.32 | -9.9% |
| March 2026 | $12.57 | -0.2% |
| February 2026 | $12.59 | -12.8% |
| January 2026 | $14.43 | -1.5% |
| December 2025 | $14.65 | +11.0% |
About the DXC data
Daily bars. 11,192 sessions from Dec 31, 1981 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ADXC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DVN Devon Energy Corp./De
- DX Dynex Capital INC
- DX$C Dynex Capital, Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- DX$D Dynex Capital, Inc. 9.375% Series D Fixed-Rate Cumulative Redeemable Preferred Stock
- DXYZ Destiny Tech100 Inc.
- DY Dycom Industries INC
- E Eni SPA
- EAF Graftech International Ltd.
Common questions
DXC share price history
