DXC Technology Co (DXC) stock
DXCNYSEServices-Computer Processing & Data PreparationFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 10/3084% below fair value
$14.98−0.25 (-1.64%)
Close on Oct 30, 2026Market cap $2.39BP/E 20.5Yield –
Price history
DXC Technology share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.98
-1.64% on the day
52-week range
$7.90 – $16.38
-8.5% from the high
Change over 52 weeks
+15.8%
From $12.94 on Oct 30, 2025
Average volume
4.14M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.32 | $16.38 | $10.99 | $14.98 | +38.32% | 117,515,460 |
| Sep 2026 | $11.21 | $12.23 | $10.13 | $10.83 | -4.16% | 53,783,152 |
| Aug 2026 | $11.56 | $11.94 | $10.36 | $11.30 | +0.53% | 60,344,586 |
| Jul 2026 | $9.04 | $11.87 | $9.04 | $11.24 | +27.01% | 98,041,859 |
| Jun 2026 | $10.12 | $10.57 | $7.93 | $8.85 | -10.70% | 129,330,157 |
| May 2026 | $11.57 | $12.14 | $7.90 | $9.91 | -12.46% | 130,279,255 |
| Apr 2026 | $12.65 | $13.54 | $11.07 | $11.32 | -9.94% | 66,609,798 |
| Mar 2026 | $12.22 | $13.39 | $11.54 | $12.57 | -0.16% | 54,735,956 |
| Feb 2026 | $14.25 | $15.50 | $11.61 | $12.59 | -12.75% | 59,037,109 |
| Jan 2026 | $14.77 | $15.59 | $12.60 | $14.43 | -1.50% | 36,722,649 |
| Dec 2025 | $13.15 | $15.68 | $13.10 | $14.65 | +10.98% | 47,883,546 |
| Nov 2025 | $14.05 | $14.14 | $11.82 | $13.20 | -7.04% | 40,473,703 |
| Oct 2025 | $13.55 | $14.44 | $12.63 | $14.20 | +4.18% | 42,616,734 |
| Sep 2025 | $14.17 | $15.04 | $13.09 | $13.63 | -5.67% | 40,278,715 |
| Aug 2025 | $13.53 | $14.62 | $12.24 | $14.45 | +6.17% | 38,376,152 |
| Jul 2025 | $15.14 | $16.45 | $13.48 | $13.61 | -10.99% | 40,120,543 |
| Jun 2025 | $15.15 | $16.04 | $14.13 | $15.29 | +0.59% | 36,057,499 |
| May 2025 | $15.72 | $17.26 | $13.88 | $15.20 | -2.06% | 39,965,923 |
| Apr 2025 | $16.91 | $17.68 | $13.44 | $15.52 | -8.97% | 33,671,651 |
| Mar 2025 | $18.42 | $18.90 | $16.19 | $17.05 | -7.19% | 59,371,002 |
| Feb 2025 | $21.27 | $23.75 | $18.04 | $18.37 | -15.42% | 25,011,307 |
| Jan 2025 | $20.22 | $21.94 | $19.14 | $21.72 | +8.71% | 17,027,831 |
| Dec 2024 | $22.40 | $22.90 | $19.59 | $19.98 | -11.20% | 20,586,186 |
| Nov 2024 | $19.95 | $24.83 | $19.15 | $22.50 | +13.29% | 29,689,290 |
| Oct 2024 | $20.65 | $21.35 | $19.66 | $19.86 | -4.29% | 22,838,499 |
| Sep 2024 | $20.42 | $21.70 | $19.68 | $20.75 | +0.39% | 29,594,487 |
| Aug 2024 | $20.31 | $21.14 | $17.84 | $20.67 | +1.62% | 29,471,005 |
| Jul 2024 | $19.09 | $20.75 | $17.94 | $20.34 | +6.55% | 26,857,553 |
| Jun 2024 | $15.74 | $19.69 | $15.27 | $19.09 | +22.77% | 78,207,595 |
| May 2024 | $19.50 | $20.20 | $14.79 | $15.55 | -20.22% | 66,511,701 |
| Apr 2024 | $21.19 | $22.15 | $19.48 | $19.49 | -8.11% | 33,750,214 |
| Mar 2024 | $21.88 | $21.91 | $20.01 | $21.21 | -2.97% | 51,689,537 |
| Feb 2024 | $21.91 | $22.70 | $20.21 | $21.86 | +0.28% | 68,976,674 |
| Jan 2024 | $22.70 | $24.48 | $21.76 | $21.80 | -4.68% | 44,689,495 |
| Dec 2023 | $23.02 | $25.14 | $21.96 | $22.87 | -1.12% | 61,732,133 |
| Nov 2023 | $20.20 | $23.50 | $20.05 | $23.13 | +14.68% | 58,180,561 |
| Oct 2023 | $20.77 | $22.64 | $19.30 | $20.17 | -3.17% | 103,064,335 |
| Sep 2023 | $20.94 | $21.39 | $19.81 | $20.83 | +0.43% | 55,240,253 |
| Aug 2023 | $27.41 | $27.67 | $18.61 | $20.74 | -24.99% | 71,658,592 |
| Jul 2023 | $26.60 | $28.89 | $25.87 | $27.65 | +3.48% | 29,372,629 |
| Jun 2023 | $24.98 | $27.93 | $24.58 | $26.72 | +6.75% | 42,104,938 |
| May 2023 | $23.85 | $25.54 | $22.11 | $25.03 | +4.95% | 46,795,958 |
| Apr 2023 | $25.63 | $25.86 | $22.74 | $23.85 | -6.69% | 26,921,890 |
| Mar 2023 | $27.70 | $29.09 | $22.46 | $25.56 | -7.86% | 43,561,970 |
| Feb 2023 | $28.73 | $30.27 | $27.27 | $27.74 | -3.45% | 32,985,290 |
| Jan 2023 | $26.72 | $29.73 | $26.65 | $28.73 | +8.42% | 26,952,905 |
| Dec 2022 | $29.80 | $30.25 | $25.75 | $26.50 | -10.68% | 33,326,979 |
| Nov 2022 | $29.21 | $29.90 | $25.56 | $29.67 | +3.20% | 41,546,102 |
| Oct 2022 | $24.97 | $29.98 | $24.58 | $28.75 | +17.44% | 57,810,012 |
| Sep 2022 | $24.51 | $29.50 | $22.65 | $24.48 | -1.21% | 98,061,464 |
| Aug 2022 | $31.23 | $31.95 | $23.99 | $24.78 | -21.58% | 45,138,061 |
| Jul 2022 | $30.17 | $31.99 | $27.32 | $31.60 | +4.26% | 21,376,293 |
| Jun 2022 | $35.43 | $36.00 | $29.08 | $30.31 | -13.94% | 36,965,882 |
| May 2022 | $28.68 | $35.96 | $27.28 | $35.22 | +22.72% | 51,309,836 |
| Apr 2022 | $32.62 | $32.81 | $28.54 | $28.70 | -12.04% | 33,634,534 |
| Mar 2022 | $33.79 | $34.13 | $28.91 | $32.63 | -4.11% | 60,570,258 |
| Feb 2022 | $30.01 | $39.65 | $29.75 | $34.03 | +13.13% | 43,551,185 |
| Jan 2022 | $32.40 | $34.64 | $28.57 | $30.08 | -6.55% | 31,162,239 |
| Dec 2021 | $30.61 | $33.22 | $29.14 | $32.19 | +7.34% | 44,042,763 |
| Nov 2021 | $32.83 | $34.91 | $29.39 | $29.99 | -7.92% | 37,232,485 |
| Oct 2021 | $34.00 | $35.59 | $32.11 | $32.57 | -3.09% | 29,459,052 |
| Sep 2021 | $36.88 | $36.99 | $33.27 | $33.61 | -8.47% | 41,660,017 |
| Aug 2021 | $40.00 | $44.18 | $33.78 | $36.72 | -8.15% | 49,461,950 |
| Jul 2021 | $39.22 | $40.97 | $36.75 | $39.98 | +2.67% | 36,108,272 |
| Jun 2021 | $37.86 | $41.75 | $36.15 | $38.94 | +2.69% | 58,176,285 |
| May 2021 | $33.21 | $38.94 | $32.54 | $37.92 | +15.22% | 50,682,386 |
| Apr 2021 | $31.39 | $33.63 | $30.56 | $32.91 | +5.28% | 39,902,403 |
| Mar 2021 | $25.77 | $31.94 | $25.30 | $31.26 | +23.95% | 59,132,299 |
| Feb 2021 | $28.50 | $29.31 | $24.17 | $25.22 | -10.57% | 69,194,422 |
| Jan 2021 | $26.95 | $30.14 | $25.56 | $28.20 | +9.51% | 68,989,870 |
| Dec 2020 | $22.32 | $25.96 | $21.63 | $25.75 | +17.53% | 53,276,158 |
| Nov 2020 | $18.65 | $23.78 | $18.03 | $21.91 | +18.95% | 56,045,365 |
| Oct 2020 | $18.08 | $21.02 | $16.88 | $18.42 | +3.19% | 46,710,364 |
| Sep 2020 | $19.75 | $22.70 | $15.64 | $17.85 | -10.66% | 70,389,488 |
| Aug 2020 | $17.88 | $21.19 | $17.57 | $19.98 | +11.56% | 64,567,546 |
| Jul 2020 | $16.45 | $17.99 | $14.73 | $17.91 | +8.55% | 72,379,810 |
| Jun 2020 | $14.30 | $19.68 | $14.02 | $16.50 | +16.12% | 116,447,363 |
| May 2020 | $17.18 | $17.91 | $13.65 | $14.21 | -21.62% | 102,876,014 |
| Apr 2020 | $12.04 | $19.33 | $11.35 | $18.13 | +38.93% | 102,849,460 |
| Mar 2020 | $24.37 | $24.43 | $7.90 | $13.05 | -45.87% | 164,601,673 |
| Feb 2020 | $31.98 | $35.75 | $22.89 | $24.11 | -24.37% | 89,589,981 |
| Jan 2020 | $38.03 | $38.37 | $31.38 | $31.88 | -15.19% | 68,317,613 |
| Dec 2019 | $37.35 | $38.19 | $34.72 | $37.59 | +0.70% | 73,524,384 |
| Nov 2019 | $27.75 | $37.93 | $27.68 | $37.33 | +34.91% | 109,470,715 |
| Oct 2019 | $29.68 | $29.74 | $26.02 | $27.67 | -6.20% | 94,082,186 |
| Sep 2019 | $32.65 | $36.52 | $29.17 | $29.50 | -11.20% | 121,238,464 |
| Aug 2019 | $55.55 | $56.66 | $30.11 | $33.22 | -40.43% | 116,210,645 |
| Jul 2019 | $56.01 | $57.23 | $54.38 | $55.77 | +1.12% | 45,343,873 |
| Jun 2019 | $47.47 | $55.15 | $46.46 | $55.15 | +16.01% | 64,419,776 |
| May 2019 | $66.00 | $67.09 | $47.34 | $47.54 | -27.68% | 64,154,975 |
| Apr 2019 | $64.54 | $66.68 | $63.49 | $65.74 | +2.22% | 26,137,315 |
| Mar 2019 | $66.47 | $67.62 | $63.16 | $64.31 | -2.35% | 37,426,350 |
| Feb 2019 | $64.38 | $69.45 | $63.49 | $65.86 | +2.71% | 47,428,177 |
| Jan 2019 | $52.28 | $64.42 | $52.12 | $64.12 | +20.59% | 53,374,954 |
| Dec 2018 | $63.96 | $64.48 | $49.19 | $53.17 | -15.66% | 52,968,595 |
| Nov 2018 | $73.50 | $73.63 | $57.59 | $63.04 | -13.44% | 89,230,697 |
| Oct 2018 | $94.10 | $94.65 | $68.59 | $72.83 | -22.12% | 54,390,923 |
| Sep 2018 | $90.40 | $96.75 | $89.12 | $93.52 | +2.67% | 31,443,523 |
| Aug 2018 | $84.37 | $91.43 | $84.07 | $91.09 | +7.49% | 39,102,576 |
| Jul 2018 | $79.67 | $88.53 | $79.67 | $84.74 | +5.12% | 38,548,420 |
| Jun 2018 | $80.83 | $85.84 | $77.96 | $80.61 | -12.49% | 56,774,035 |
| May 2018 | $103.16 | $105.02 | $88.14 | $92.11 | -10.62% | 51,634,000 |
| Apr 2018 | $100.64 | $104.99 | $98.34 | $103.06 | +2.52% | 33,058,900 |
| Mar 2018 | $102.86 | $107.85 | $99.46 | $100.53 | -1.96% | 39,932,500 |
| Feb 2018 | $98.95 | $105.00 | $91.61 | $102.54 | +3.00% | 37,532,900 |
| Jan 2018 | $94.90 | $102.95 | $94.55 | $99.55 | +4.90% | 30,534,400 |
| Dec 2017 | $96.10 | $96.81 | $92.03 | $94.90 | -1.29% | 27,419,200 |
| Nov 2017 | $91.99 | $99.44 | $90.15 | $96.14 | +5.05% | 34,491,000 |
| Oct 2017 | $85.88 | $93.40 | $84.85 | $91.52 | +6.57% | 34,868,700 |
| Sep 2017 | $85.13 | $86.29 | $83.52 | $85.88 | +1.04% | 33,328,400 |
| Aug 2017 | $78.75 | $86.08 | $77.26 | $85.00 | +8.45% | 37,084,700 |
| Jul 2017 | $76.76 | $80.73 | $75.64 | $78.38 | +2.16% | 27,623,500 |
| Jun 2017 | $77.30 | $79.31 | $73.51 | $76.72 | -1.03% | 49,981,200 |
| May 2017 | $75.38 | $80.83 | $74.95 | $77.52 | +2.89% | 45,187,700 |
| Apr 2017 | $69.32 | $77.99 | $67.76 | $75.34 | +9.17% | 95,815,100 |
| Mar 2017 | $69.17 | $74.92 | $63.94 | $69.01 | +0.66% | 46,334,100 |
| Feb 2017 | $62.38 | $71.79 | $61.60 | $68.56 | +10.23% | 39,002,600 |
| Jan 2017 | $59.49 | $62.79 | $57.06 | $62.20 | +4.68% | 31,108,600 |
| Dec 2016 | $60.78 | $61.96 | $58.61 | $59.42 | -2.00% | 26,308,900 |
| Nov 2016 | $54.60 | $63.34 | $51.68 | $60.63 | +11.35% | 50,389,800 |
| Oct 2016 | $51.93 | $56.94 | $50.41 | $54.45 | +4.29% | 36,369,000 |
| Sep 2016 | $47.09 | $53.46 | $45.55 | $52.21 | +10.99% | 36,803,700 |
| Aug 2016 | $47.84 | $49.20 | $45.37 | $47.04 | -1.65% | 31,679,600 |
| Jul 2016 | $49.58 | $50.18 | $47.21 | $47.83 | -3.67% | 23,737,800 |
| Jun 2016 | $48.82 | $52.55 | $46.86 | $49.65 | +0.91% | 44,544,700 |
| May 2016 | $33.16 | $51.10 | $32.61 | $49.20 | +48.51% | 56,315,100 |
| Apr 2016 | $34.08 | $34.39 | $32.51 | $33.13 | -3.66% | 22,754,900 |
| Mar 2016 | $29.03 | $34.49 | $28.88 | $34.39 | +19.37% | 29,219,800 |
| Feb 2016 | $31.90 | $32.15 | $24.27 | $28.81 | -10.17% | 48,549,700 |
| Jan 2016 | $31.86 | $32.16 | $28.15 | $32.07 | -1.87% | 37,604,800 |
| Dec 2015 | $31.29 | $33.66 | $29.51 | $32.68 | +4.31% | 67,103,200 |
| Nov 2015 | $66.62 | $71.15 | $29.78 | $31.33 | -52.95% | 75,695,300 |
| Oct 2015 | $61.50 | $67.04 | $60.21 | $66.59 | +8.49% | 20,774,100 |
| Sep 2015 | $61.29 | $63.02 | $59.09 | $61.38 | -0.98% | 22,591,200 |
| Aug 2015 | $65.42 | $67.99 | $58.77 | $61.99 | -5.26% | 28,168,500 |
| Jul 2015 | $66.11 | $68.57 | $63.88 | $65.43 | -0.32% | 18,668,400 |
| Jun 2015 | $68.77 | $69.61 | $65.45 | $65.64 | -4.32% | 22,775,100 |
| May 2015 | $64.79 | $71.00 | $63.85 | $68.60 | +6.44% | 29,450,000 |
| Apr 2015 | $65.20 | $66.76 | $63.91 | $64.45 | -1.27% | 21,898,400 |
| Mar 2015 | $70.92 | $71.16 | $64.06 | $65.28 | -7.95% | 30,552,500 |
| Feb 2015 | $60.32 | $73.29 | $59.80 | $70.92 | +16.88% | 43,967,200 |
| Jan 2015 | $63.31 | $65.02 | $60.42 | $60.68 | -3.76% | 21,781,300 |
| Dec 2014 | $63.30 | $66.99 | $60.90 | $63.05 | -0.52% | 21,514,700 |
| Nov 2014 | $60.45 | $63.89 | $56.56 | $63.38 | +4.93% | 23,189,700 |
| Oct 2014 | $61.05 | $61.93 | $54.23 | $60.40 | -1.23% | 30,156,500 |
| Sep 2014 | $59.96 | $62.00 | $56.19 | $61.15 | +2.27% | 26,250,300 |
| Aug 2014 | $62.09 | $63.02 | $56.94 | $59.79 | -4.17% | 21,423,000 |
| Jul 2014 | $63.50 | $65.52 | $61.80 | $62.39 | -1.28% | 18,696,500 |
| Jun 2014 | $62.79 | $64.33 | $61.90 | $63.20 | +0.49% | 18,834,500 |
| May 2014 | $59.11 | $64.72 | $57.53 | $62.89 | +6.27% | 24,282,900 |
| Apr 2014 | $61.01 | $62.19 | $57.46 | $59.18 | -2.70% | 19,100,900 |
| Mar 2014 | $62.71 | $64.09 | $60.00 | $60.82 | -3.77% | 23,936,100 |
| Feb 2014 | $60.15 | $64.10 | $57.18 | $63.20 | +4.62% | 25,700,900 |
| Jan 2014 | $55.80 | $61.79 | $52.92 | $60.41 | +8.11% | 25,907,200 |
| Dec 2013 | $52.62 | $56.20 | $52.06 | $55.88 | +6.20% | 18,814,800 |
| Nov 2013 | $49.51 | $54.06 | $49.25 | $52.62 | +6.82% | 19,633,700 |
| Oct 2013 | $51.75 | $53.79 | $46.80 | $49.26 | -4.79% | 24,685,500 |
| Sep 2013 | $50.92 | $53.63 | $50.07 | $51.74 | +3.17% | 18,296,300 |
| Aug 2013 | $48.32 | $54.80 | $48.20 | $50.15 | +5.22% | 27,392,300 |
| Jul 2013 | $43.99 | $48.21 | $43.99 | $47.66 | +8.89% | 21,787,200 |
| Jun 2013 | $44.48 | $46.81 | $42.54 | $43.77 | -1.88% | 34,353,800 |
| May 2013 | $46.59 | $50.26 | $42.43 | $44.61 | -4.78% | 40,327,800 |
| Apr 2013 | $49.23 | $49.26 | $43.58 | $46.85 | -4.83% | 28,662,400 |
| Mar 2013 | $47.88 | $50.59 | $47.32 | $49.23 | +2.50% | 29,412,900 |
| Feb 2013 | $42.07 | $49.49 | $41.83 | $48.03 | +14.90% | 35,952,800 |
| Jan 2013 | $41.05 | $42.78 | $40.33 | $41.80 | +4.37% | 26,644,100 |
| Dec 2012 | $38.87 | $40.63 | $37.61 | $40.05 | +5.23% | 36,539,700 |
| Nov 2012 | $30.53 | $38.68 | $30.53 | $38.06 | +24.99% | 35,093,200 |
| Oct 2012 | $32.33 | $32.59 | $30.15 | $30.45 | -5.46% | 20,355,900 |
| Sep 2012 | $32.68 | $34.74 | $31.50 | $32.21 | 0.00% | 33,309,200 |
| Aug 2012 | $24.66 | $33.42 | $23.83 | $32.21 | +30.83% | 42,822,800 |
| Jul 2012 | $24.92 | $25.19 | $22.19 | $24.62 | -0.81% | 34,871,900 |
| Jun 2012 | $26.14 | $26.96 | $23.10 | $24.82 | -6.83% | 32,393,200 |
| May 2012 | $28.01 | $28.50 | $25.50 | $26.64 | -5.06% | 36,647,600 |
| Apr 2012 | $29.85 | $30.28 | $25.67 | $28.06 | -6.28% | 34,758,700 |
| Mar 2012 | $31.99 | $32.84 | $29.68 | $29.94 | -5.73% | 32,350,700 |
| Feb 2012 | $26.11 | $33.80 | $25.77 | $31.76 | +22.96% | 57,004,900 |
| Jan 2012 | $24.29 | $26.66 | $23.27 | $25.83 | +8.99% | 34,177,000 |
| Dec 2011 | $24.32 | $26.60 | $23.43 | $23.70 | -2.99% | 46,806,500 |
| Nov 2011 | $30.44 | $33.00 | $22.80 | $24.43 | -22.35% | 63,664,400 |
| Oct 2011 | $26.71 | $33.12 | $26.06 | $31.46 | +17.17% | 34,467,300 |
| Sep 2011 | $30.65 | $30.83 | $25.60 | $26.85 | -12.43% | 42,501,600 |
| Aug 2011 | $35.55 | $35.68 | $26.31 | $30.66 | -13.10% | 93,069,000 |
| Jul 2011 | $38.00 | $38.50 | $34.89 | $35.28 | -7.06% | 29,479,200 |
| Jun 2011 | $39.63 | $40.00 | $36.97 | $37.96 | -4.84% | 45,968,500 |
| May 2011 | $51.31 | $51.43 | $36.30 | $39.89 | -21.75% | 50,660,400 |
| Apr 2011 | $49.23 | $51.30 | $48.47 | $50.98 | +4.62% | 20,292,600 |
| Mar 2011 | $48.36 | $49.43 | $45.45 | $48.73 | +1.25% | 22,783,100 |
| Feb 2011 | $53.50 | $56.61 | $47.02 | $48.13 | -9.68% | 47,199,800 |
| Jan 2011 | $49.91 | $54.26 | $49.80 | $53.29 | +7.44% | 21,886,000 |
| Dec 2010 | $45.30 | $49.74 | $45.26 | $49.60 | +11.14% | 25,228,900 |
| Nov 2010 | $49.29 | $49.96 | $44.44 | $44.63 | -9.01% | 22,490,200 |
| Oct 2010 | $46.36 | $50.01 | $45.15 | $49.05 | +6.63% | 23,782,900 |
| Sep 2010 | $40.47 | $46.43 | $39.96 | $46.00 | +15.55% | 28,310,000 |
| Aug 2010 | $46.01 | $46.63 | $39.61 | $39.81 | -12.18% | 27,719,600 |
| Jul 2010 | $45.22 | $47.18 | $43.42 | $45.33 | +0.18% | 24,274,800 |
| Jun 2010 | $49.47 | $51.37 | $45.08 | $45.25 | -9.48% | 29,303,700 |
| May 2010 | $52.82 | $52.82 | $47.05 | $49.99 | -4.58% | 38,105,700 |
| Apr 2010 | $54.21 | $55.86 | $52.32 | $52.39 | -3.85% | 30,179,100 |
| Mar 2010 | $51.78 | $55.48 | $51.69 | $54.49 | +5.21% | 20,931,500 |
| Feb 2010 | $51.60 | $53.66 | $50.51 | $51.79 | +0.96% | 19,964,600 |
| Jan 2010 | $57.94 | $58.00 | $51.21 | $51.30 | -10.83% | 17,731,500 |
| Dec 2009 | $55.62 | $58.36 | $54.54 | $57.53 | +4.01% | 16,072,800 |
| Nov 2009 | $50.96 | $55.61 | $49.99 | $55.31 | +9.07% | 16,652,100 |
| Oct 2009 | $52.67 | $54.45 | $50.13 | $50.71 | -3.79% | 20,256,500 |
| Sep 2009 | $48.71 | $53.70 | $47.25 | $52.71 | +7.90% | 29,349,000 |
| Aug 2009 | $48.68 | $50.41 | $47.62 | $48.85 | +1.41% | 22,754,700 |
| Jul 2009 | $44.46 | $49.07 | $41.68 | $48.17 | +8.74% | 20,737,100 |
| Jun 2009 | $42.65 | $45.16 | $42.35 | $44.30 | +4.33% | 22,200,400 |
| May 2009 | $36.99 | $42.63 | $36.04 | $42.46 | +14.88% | 23,816,500 |
| Apr 2009 | $36.39 | $40.51 | $35.95 | $36.96 | +0.33% | 22,744,500 |
| Mar 2009 | $34.10 | $38.12 | $31.11 | $36.84 | +6.04% | 37,438,200 |
| Feb 2009 | $37.47 | $40.88 | $33.40 | $34.74 | -5.70% | 30,348,000 |
| Jan 2009 | $35.47 | $39.89 | $35.03 | $36.84 | +4.84% | 41,543,100 |
| Dec 2008 | $27.31 | $35.35 | $25.48 | $35.14 | +26.13% | 33,423,400 |
| Nov 2008 | $31.51 | $33.03 | $23.93 | $27.86 | -7.63% | 31,750,100 |
| Oct 2008 | $40.00 | $40.30 | $25.95 | $30.16 | -24.96% | 41,837,300 |
| Sep 2008 | $47.22 | $48.00 | $38.52 | $40.19 | -14.54% | 23,431,500 |
| Aug 2008 | $47.29 | $49.37 | $44.60 | $47.03 | -0.72% | 20,336,100 |
| Jul 2008 | $46.57 | $48.92 | $43.44 | $47.37 | +1.13% | 29,778,500 |
| Jun 2008 | $48.71 | $50.52 | $45.44 | $46.84 | -4.70% | 33,414,100 |
| May 2008 | $43.61 | $49.65 | $37.99 | $49.15 | +12.76% | 26,231,700 |
| Apr 2008 | $41.12 | $44.63 | $40.80 | $43.59 | +6.86% | 18,583,300 |
| Mar 2008 | $43.10 | $44.39 | $39.40 | $40.79 | -6.12% | 29,688,100 |
| Feb 2008 | $42.26 | $46.94 | $41.49 | $43.45 | +2.67% | 33,526,500 |
| Jan 2008 | $49.34 | $49.50 | $36.91 | $42.32 | -14.45% | 51,527,600 |
| Dec 2007 | $52.50 | $55.25 | $49.21 | $49.47 | -6.34% | 22,642,400 |
| Nov 2007 | $58.34 | $58.34 | $50.29 | $52.82 | -9.54% | 24,873,600 |
| Oct 2007 | $56.61 | $60.00 | $55.81 | $58.39 | +4.45% | 23,825,100 |
| Sep 2007 | $56.70 | $57.99 | $53.18 | $55.90 | -0.09% | 22,774,500 |
| Aug 2007 | $55.50 | $58.65 | $46.95 | $55.95 | +0.48% | 41,409,700 |
| Jul 2007 | $59.35 | $63.76 | $55.60 | $55.68 | -5.87% | 33,743,700 |
| Jun 2007 | $55.40 | $60.00 | $54.20 | $59.15 | +6.77% | 36,886,600 |
| May 2007 | $55.58 | $59.13 | $54.08 | $55.40 | -0.25% | 39,163,900 |
| Apr 2007 | $52.20 | $59.08 | $51.55 | $55.54 | +6.54% | 25,868,800 |
| Mar 2007 | $52.10 | $53.04 | $50.38 | $52.13 | -1.51% | 23,614,300 |
| Feb 2007 | $52.70 | $56.25 | $52.02 | $52.93 | +0.90% | 24,768,200 |
| Jan 2007 | $53.15 | $53.20 | $50.75 | $52.46 | -1.71% | 22,390,300 |
| Dec 2006 | $52.45 | $54.13 | $51.37 | $53.37 | +2.24% | 19,353,000 |
| Nov 2006 | $52.47 | $53.14 | $49.25 | $52.20 | -1.23% | 30,471,100 |
| Oct 2006 | $49.10 | $53.49 | $47.48 | $52.85 | +7.59% | 29,372,700 |
| Sep 2006 | $47.35 | $49.23 | $46.24 | $49.12 | +3.67% | 22,414,900 |
| Aug 2006 | $52.20 | $52.49 | $46.23 | $47.38 | -9.56% | 40,110,600 |
| Jul 2006 | $49.25 | $53.80 | $49.00 | $52.39 | +7.89% | 33,029,000 |
| Jun 2006 | $56.45 | $57.67 | $48.26 | $48.56 | -13.67% | 26,698,800 |
| May 2006 | $58.51 | $59.54 | $52.41 | $56.25 | -3.93% | 21,328,000 |
| Apr 2006 | $55.95 | $60.39 | $55.85 | $58.55 | +5.40% | 24,854,200 |
| Mar 2006 | $54.40 | $59.09 | $52.95 | $55.55 | +2.23% | 26,788,000 |
| Feb 2006 | $50.68 | $54.93 | $49.14 | $54.34 | +7.18% | 23,191,500 |
| Jan 2006 | $51.47 | $55.96 | $49.21 | $50.70 | +0.12% | 33,901,900 |
| Dec 2005 | $50.37 | $51.06 | $48.36 | $50.64 | +0.82% | 23,593,700 |
| Nov 2005 | $59.30 | $59.90 | $47.50 | $50.23 | -1.99% | 69,952,800 |
| Oct 2005 | $47.22 | $53.56 | $44.25 | $51.25 | +8.33% | 38,095,400 |
| Sep 2005 | $44.54 | $47.31 | $44.28 | $47.31 | +6.20% | 19,040,300 |
| Aug 2005 | $45.76 | $47.60 | $43.49 | $44.55 | -2.69% | 19,633,300 |
| Jul 2005 | $44.03 | $46.79 | $43.57 | $45.78 | +4.76% | 18,442,500 |
| Jun 2005 | $46.30 | $46.97 | $42.68 | $43.70 | -5.64% | 24,546,600 |
| May 2005 | $43.48 | $47.40 | $42.61 | $46.31 | +6.51% | 19,148,900 |
| Apr 2005 | $46.05 | $48.87 | $42.31 | $43.48 | -5.17% | 21,012,500 |
| Mar 2005 | $46.59 | $47.17 | $44.03 | $45.85 | -0.82% | 25,936,500 |
| Feb 2005 | $51.75 | $53.03 | $44.49 | $46.23 | -10.27% | 28,549,700 |
| Jan 2005 | $56.37 | $56.51 | $50.10 | $51.52 | -8.60% | 22,055,400 |
| Dec 2004 | $54.25 | $58.00 | $54.10 | $56.37 | +4.20% | 23,879,900 |
| Nov 2004 | $50.00 | $55.29 | $49.30 | $54.10 | +8.92% | 35,891,600 |
| Oct 2004 | $47.20 | $50.05 | $46.70 | $49.67 | +5.46% | 21,529,300 |
| Sep 2004 | $46.22 | $48.98 | $46.02 | $47.10 | +1.62% | 20,675,800 |
| Aug 2004 | $47.23 | $47.23 | $40.80 | $46.35 | -1.90% | 20,969,600 |
| Jul 2004 | $46.42 | $47.55 | $43.80 | $47.25 | +1.77% | 23,938,000 |
| Jun 2004 | $43.60 | $46.43 | $41.72 | $46.43 | +6.52% | 21,309,200 |
| May 2004 | $40.87 | $43.60 | $38.07 | $43.59 | +6.55% | 31,896,200 |
| Apr 2004 | $40.50 | $43.77 | $40.33 | $40.91 | +1.44% | 20,490,400 |
| Mar 2004 | $41.80 | $42.99 | $39.60 | $40.33 | -3.49% | 26,320,200 |
| Feb 2004 | $44.64 | $47.00 | $40.14 | $41.79 | -6.41% | 29,714,300 |
| Jan 2004 | $44.22 | $46.82 | $43.57 | $44.65 | +0.95% | 19,235,400 |
| Dec 2003 | $41.45 | $44.82 | $40.41 | $44.23 | +6.84% | 25,006,100 |
| Nov 2003 | $39.80 | $44.99 | $38.81 | $41.40 | +4.49% | 34,767,300 |
| Oct 2003 | $37.75 | $41.35 | $37.38 | $39.62 | +5.46% | 25,024,000 |
| Sep 2003 | $43.10 | $44.95 | $36.70 | $37.57 | -11.75% | 30,603,200 |
| Aug 2003 | $40.32 | $44.08 | $39.90 | $42.57 | +4.93% | 33,321,600 |
| Jul 2003 | $38.12 | $41.22 | $36.80 | $40.57 | +6.43% | 29,267,700 |
| Jun 2003 | $39.75 | $42.61 | $38.12 | $38.12 | -3.98% | 29,499,700 |
| May 2003 | $32.70 | $40.10 | $31.50 | $39.70 | +20.49% | 45,089,100 |
| Apr 2003 | $32.55 | $32.95 | $26.52 | $32.95 | +1.23% | 49,280,400 |
| Mar 2003 | $31.40 | $33.92 | $27.50 | $32.55 | +4.13% | 41,225,900 |
| Feb 2003 | $30.48 | $33.68 | $29.85 | $31.26 | +2.16% | 29,474,200 |
| Jan 2003 | $34.95 | $36.65 | $30.35 | $30.60 | -11.18% | 24,566,600 |
| Dec 2002 | $35.30 | $36.00 | $32.00 | $34.45 | -1.26% | 25,036,500 |
| Nov 2002 | $31.80 | $35.98 | $28.94 | $34.89 | +8.05% | 29,471,900 |
| Oct 2002 | $27.83 | $33.07 | $24.30 | $32.29 | +16.19% | 33,696,600 |
| Sep 2002 | $36.80 | $37.25 | $25.47 | $27.79 | -24.54% | 32,356,500 |
| Aug 2002 | $36.25 | $38.85 | $32.85 | $36.83 | -0.46% | 21,743,900 |
| Jul 2002 | $47.80 | $47.85 | $34.13 | $37.00 | -22.59% | 31,818,100 |
| Jun 2002 | $47.37 | $49.76 | $43.50 | $47.80 | +0.91% | 22,429,500 |
| May 2002 | $44.85 | $48.63 | $38.40 | $47.37 | +5.62% | 33,966,900 |
| Apr 2002 | $50.10 | $50.10 | $43.63 | $44.85 | -11.63% | 24,233,100 |
| Mar 2002 | $47.51 | $53.47 | $46.72 | $50.75 | +6.82% | 23,157,800 |
| Feb 2002 | $47.20 | $50.34 | $44.00 | $47.51 | +6.76% | 22,798,700 |
| Jan 2002 | $48.98 | $50.90 | $40.52 | $44.50 | -9.15% | 23,869,000 |
| Dec 2001 | $47.65 | $50.24 | $44.05 | $48.98 | +2.79% | 19,919,700 |
| Nov 2001 | $35.92 | $49.19 | $33.65 | $47.65 | +32.69% | 29,379,500 |
| Oct 2001 | $33.70 | $38.80 | $30.96 | $35.91 | +8.26% | 20,447,900 |
| Sep 2001 | $37.60 | $38.52 | $31.00 | $33.17 | -11.78% | 22,036,900 |
| Aug 2001 | $35.00 | $39.50 | $33.00 | $37.60 | +4.13% | 21,210,900 |
| Jul 2001 | $35.00 | $36.96 | $31.50 | $36.11 | +4.36% | 19,469,400 |
| Jun 2001 | $41.99 | $46.00 | $33.15 | $34.60 | -17.60% | 31,225,400 |
| May 2001 | $35.01 | $42.90 | $34.15 | $41.99 | +17.85% | 30,586,700 |
| Apr 2001 | $32.00 | $38.00 | $28.99 | $35.63 | +10.14% | 26,310,300 |
| Mar 2001 | $58.50 | $60.00 | $29.50 | $32.35 | -45.82% | 47,890,900 |
| Feb 2001 | $64.60 | $65.00 | $57.35 | $59.71 | -7.57% | 20,634,500 |
| Jan 2001 | $58.88 | $66.71 | $51.56 | $64.60 | +7.44% | 30,402,200 |
| Dec 2000 | $68.19 | $74.75 | $58.25 | $60.13 | -11.82% | 16,343,400 |
| Nov 2000 | $62.94 | $74.94 | $61.19 | $68.19 | +8.23% | 18,524,700 |
| Oct 2000 | $74.50 | $77.38 | $61.19 | $63.00 | -15.15% | 19,689,600 |
| Sep 2000 | $79.13 | $81.44 | $72.00 | $74.25 | -6.09% | 13,911,000 |
| Aug 2000 | $61.62 | $79.75 | $60.38 | $79.06 | +27.78% | 18,790,500 |
| Jul 2000 | $74.63 | $74.88 | $61.25 | $61.87 | -17.16% | 19,351,500 |
| Jun 2000 | $96.44 | $98.31 | $69.50 | $74.69 | -22.05% | 34,258,400 |
| May 2000 | $82.06 | $99.88 | $77.81 | $95.81 | +17.47% | 18,110,600 |
| Apr 2000 | $78.81 | $85.94 | $72.13 | $81.56 | +3.08% | 14,817,400 |
| Mar 2000 | $77.81 | $81.81 | $72.00 | $79.13 | +0.40% | 19,898,300 |
| Feb 2000 | $90.50 | $92.94 | $74.94 | $78.81 | -14.22% | 15,610,700 |
| Jan 2000 | $94.38 | $94.94 | $77.25 | $91.88 | -2.91% | 21,660,700 |
| Dec 1999 | $65.00 | $94.63 | $64.94 | $94.63 | +45.02% | 19,152,600 |
| Nov 1999 | $68.75 | $69.56 | $60.00 | $65.25 | -4.92% | 17,231,400 |
| Oct 1999 | $70.00 | $70.50 | $57.94 | $68.62 | -2.40% | 24,368,800 |
| Sep 1999 | $69.19 | $70.31 | $61.87 | $70.31 | +1.63% | 17,341,700 |
| Aug 1999 | $64.06 | $69.19 | $63.13 | $69.19 | +7.48% | 12,515,100 |
| Jul 1999 | $69.19 | $74.00 | $63.81 | $64.38 | -6.96% | 11,744,000 |
| Jun 1999 | $65.00 | $69.88 | $61.81 | $69.19 | +6.96% | 13,298,400 |
| May 1999 | $61.50 | $65.00 | $57.31 | $64.69 | +8.60% | 19,893,600 |
| Apr 1999 | $55.38 | $62.50 | $52.38 | $59.56 | +7.93% | 25,960,500 |
| Mar 1999 | $66.81 | $70.44 | $54.94 | $55.19 | -17.17% | 19,971,400 |
| Feb 1999 | $68.50 | $74.38 | $65.19 | $66.63 | -2.83% | 15,929,000 |
| Jan 1999 | $64.44 | $69.44 | $61.06 | $68.56 | +6.71% | 17,139,800 |
| Dec 1998 | $57.13 | $70.94 | $56.31 | $64.25 | +12.47% | 24,520,500 |
| Nov 1998 | $53.31 | $61.50 | $51.00 | $57.13 | +8.29% | 15,313,700 |
| Oct 1998 | $53.87 | $62.00 | $46.25 | $52.75 | -3.21% | 30,903,100 |
| Sep 1998 | $56.31 | $74.88 | $51.50 | $54.50 | -3.65% | 28,179,700 |
| Aug 1998 | $63.88 | $63.88 | $55.50 | $56.56 | -11.62% | 14,053,100 |
| Jul 1998 | $63.88 | $68.87 | $60.13 | $64.00 | 0.00% | 12,153,300 |
| Jun 1998 | $52.06 | $65.00 | $50.69 | $64.00 | +23.22% | 16,284,800 |
| May 1998 | $52.88 | $56.38 | $50.31 | $51.94 | -1.54% | 12,364,100 |
| Apr 1998 | $55.13 | $55.88 | $49.13 | $52.75 | -4.09% | 18,126,500 |
| Mar 1998 | $54.50 | $55.69 | $46.44 | $55.00 | +5.07% | 66,816,500 |
| Feb 1998 | $42.94 | $56.75 | $42.88 | $52.34 | +23.34% | 73,037,000 |
| Jan 1998 | $41.69 | $44.25 | $39.97 | $42.44 | +1.65% | 18,934,000 |
| Dec 1997 | $39.78 | $43.88 | $37.50 | $41.75 | +5.45% | 24,755,000 |
| Nov 1997 | $35.69 | $40.00 | $35.06 | $39.59 | +11.73% | 13,357,600 |
| Oct 1997 | $35.56 | $38.91 | $33.63 | $35.44 | +0.18% | 18,466,200 |
| Sep 1997 | $37.25 | $38.31 | $34.50 | $35.38 | -4.87% | 16,579,600 |
| Aug 1997 | $40.50 | $41.56 | $36.75 | $37.19 | -8.67% | 9,744,800 |
| Jul 1997 | $36.25 | $41.00 | $35.50 | $40.72 | +12.91% | 18,134,400 |
| Jun 1997 | $38.75 | $40.06 | $36.06 | $36.06 | -6.79% | 18,404,000 |
| May 1997 | $31.37 | $39.56 | $30.81 | $38.69 | +23.80% | 20,232,600 |
| Apr 1997 | $30.75 | $33.69 | $28.94 | $31.25 | +0.60% | 21,909,400 |
| Mar 1997 | $33.63 | $34.69 | $30.81 | $31.06 | -7.96% | 17,039,800 |
| Feb 1997 | $35.63 | $37.63 | $33.19 | $33.75 | -4.93% | 14,383,200 |
| Jan 1997 | $40.94 | $41.19 | $33.50 | $35.50 | -13.55% | 19,771,200 |
| Dec 1996 | $39.00 | $43.25 | $38.38 | $41.06 | +4.45% | 14,685,600 |
| Nov 1996 | $37.50 | $40.25 | $35.00 | $39.31 | +5.89% | 9,327,200 |
| Oct 1996 | $38.38 | $41.38 | $35.25 | $37.13 | -3.41% | 18,481,400 |
| Sep 1996 | $34.81 | $38.62 | $33.94 | $38.44 | +9.82% | 9,087,000 |
| Aug 1996 | $34.25 | $37.38 | $34.06 | $35.00 | +2.94% | 9,401,400 |
| Jul 1996 | $37.50 | $37.63 | $32.06 | $34.00 | -9.18% | 12,048,200 |
| Jun 1996 | $39.31 | $39.56 | $36.00 | $37.44 | -5.07% | 10,960,600 |
| May 1996 | $37.06 | $39.50 | $34.88 | $39.44 | +6.59% | 15,507,200 |
| Apr 1996 | $35.38 | $39.75 | $34.06 | $37.00 | +5.15% | 12,651,000 |
| Mar 1996 | $36.69 | $37.38 | $33.94 | $35.19 | -3.60% | 8,326,000 |
| Feb 1996 | $38.00 | $40.38 | $36.44 | $36.50 | -4.26% | 8,318,000 |
| Jan 1996 | $35.00 | $39.69 | $32.56 | $38.13 | +8.54% | 11,914,600 |
| Dec 1995 | $36.31 | $37.63 | $34.38 | $35.13 | -3.44% | 8,741,400 |
| Nov 1995 | $33.31 | $37.25 | $32.94 | $36.38 | +8.79% | 8,166,400 |
| Oct 1995 | $32.31 | $35.13 | $31.25 | $33.44 | +3.88% | 7,237,000 |
| Sep 1995 | $30.19 | $32.69 | $29.94 | $32.19 | +6.85% | 6,889,000 |
| Aug 1995 | $29.50 | $30.56 | $27.75 | $30.13 | +2.12% | 6,153,800 |
| Jul 1995 | $28.44 | $30.75 | $25.69 | $29.50 | +3.74% | 7,659,200 |
| Jun 1995 | $26.50 | $28.44 | $25.94 | $28.44 | +7.31% | 8,115,200 |
| May 1995 | $24.56 | $26.50 | $23.50 | $26.50 | +7.34% | 13,330,600 |
| Apr 1995 | $24.62 | $25.06 | $23.25 | $24.69 | 0.00% | 7,126,000 |
| Mar 1995 | $24.75 | $26.06 | $24.25 | $24.69 | +0.51% | 9,849,000 |
| Feb 1995 | $24.19 | $25.75 | $23.87 | $24.56 | +2.08% | 10,987,000 |
| Jan 1995 | $25.50 | $26.13 | $23.63 | $24.06 | -5.64% | 7,029,400 |
| Dec 1994 | $23.13 | $26.31 | $22.50 | $25.50 | +10.57% | 6,043,400 |
| Nov 1994 | $23.13 | $24.06 | $21.63 | $23.06 | -0.81% | 4,242,000 |
| Oct 1994 | $21.75 | $23.44 | $20.50 | $23.25 | +6.90% | 5,800,000 |
| Sep 1994 | $22.31 | $22.31 | $20.81 | $21.75 | -3.06% | 5,100,000 |
| Aug 1994 | $21.00 | $22.63 | $19.88 | $22.44 | +7.49% | 8,313,400 |
| Jul 1994 | $20.69 | $22.63 | $20.63 | $20.88 | +0.30% | 4,671,400 |
| Jun 1994 | $21.75 | $21.94 | $20.44 | $20.81 | -4.03% | 5,061,200 |
| May 1994 | $19.38 | $22.00 | $19.25 | $21.69 | +14.14% | 12,158,000 |
| Apr 1994 | $17.75 | $19.63 | $17.62 | $19.00 | +4.11% | 4,410,400 |
| Mar 1994 | $19.50 | $20.88 | $17.56 | $18.25 | -6.41% | 11,673,200 |
| Feb 1994 | $17.19 | $20.00 | $17.12 | $19.50 | +13.04% | 7,461,000 |
| Jan 1994 | $16.54 | $17.37 | $15.81 | $17.25 | +4.02% | 6,535,800 |
| Dec 1993 | $16.33 | $16.71 | $15.33 | $16.58 | +1.40% | 4,879,200 |
| Nov 1993 | $15.27 | $16.71 | $15.17 | $16.35 | +6.80% | 6,813,600 |
| Oct 1993 | $15.29 | $15.92 | $14.98 | $15.31 | +0.14% | 3,649,800 |
| Sep 1993 | $15.06 | $15.81 | $14.69 | $15.29 | +1.24% | 6,573,600 |
| Aug 1993 | $14.08 | $15.27 | $14.08 | $15.10 | +7.41% | 5,181,000 |
| Jul 1993 | $13.88 | $14.29 | $13.63 | $14.06 | +1.20% | 7,963,800 |
| Jun 1993 | $12.44 | $14.10 | $12.38 | $13.90 | +12.10% | 7,584,000 |
| May 1993 | $12.15 | $12.69 | $11.79 | $12.40 | +2.23% | 5,225,400 |
| Apr 1993 | $13.23 | $13.23 | $11.67 | $12.13 | -8.35% | 8,361,000 |
| Mar 1993 | $12.48 | $13.35 | $12.31 | $13.23 | +6.01% | 5,590,200 |
| Feb 1993 | $13.31 | $13.33 | $12.27 | $12.48 | -6.11% | 7,089,000 |
| Jan 1993 | $13.00 | $13.42 | $12.44 | $13.29 | +1.92% | 6,955,200 |
| Dec 1992 | $13.10 | $13.38 | $12.67 | $13.04 | -0.79% | 5,025,600 |
| Nov 1992 | $11.46 | $13.31 | $11.40 | $13.15 | +13.08% | 6,067,800 |
| Oct 1992 | $11.44 | $11.83 | $10.98 | $11.63 | +2.01% | 5,107,800 |
| Sep 1992 | $10.73 | $11.65 | $10.69 | $11.40 | +6.63% | 5,632,800 |
| Aug 1992 | $10.85 | $11.00 | $10.52 | $10.69 | -2.29% | 3,655,200 |
| Jul 1992 | $10.46 | $11.04 | $9.50 | $10.94 | +4.58% | 9,188,400 |
| Jun 1992 | $12.71 | $12.83 | $10.19 | $10.46 | -17.57% | 8,082,000 |
| May 1992 | $11.46 | $12.88 | $11.38 | $12.69 | +10.73% | 6,541,800 |
| Apr 1992 | $11.44 | $11.75 | $10.46 | $11.46 | +0.18% | 8,082,600 |
| Mar 1992 | $12.67 | $13.04 | $11.25 | $11.44 | -16.69% | 16,209,600 |
| Feb 1992 | $13.19 | $14.15 | $13.06 | $13.73 | +4.27% | 6,609,600 |
| Jan 1992 | $13.44 | $13.79 | $12.71 | $13.17 | -2.32% | 8,898,000 |
| Dec 1991 | $10.73 | $13.48 | $10.50 | $13.48 | +25.63% | 7,921,200 |
| Nov 1991 | $11.27 | $11.83 | $10.71 | $10.73 | -5.33% | 5,885,400 |
| Oct 1991 | $10.60 | $11.46 | $10.58 | $11.33 | +6.67% | 7,110,000 |
| Sep 1991 | $9.87 | $10.92 | $9.50 | $10.62 | +7.60% | 9,900,600 |
| Aug 1991 | $9.46 | $9.90 | $8.71 | $9.87 | +4.40% | 17,911,800 |
| Jul 1991 | $11.56 | $12.00 | $9.46 | $9.46 | -17.90% | 14,544,600 |
| Jun 1991 | $10.92 | $11.63 | $10.50 | $11.52 | +5.13% | 7,028,400 |
| May 1991 | $10.92 | $11.71 | $10.50 | $10.96 | +0.77% | 7,358,400 |
| Apr 1991 | $11.08 | $12.21 | $10.67 | $10.87 | -1.88% | 7,582,800 |
| Mar 1991 | $9.96 | $11.17 | $9.67 | $11.08 | +10.37% | 7,734,600 |
| Feb 1991 | $8.75 | $10.17 | $8.71 | $10.04 | +14.76% | 13,166,400 |
| Jan 1991 | $8.19 | $8.88 | $7.96 | $8.75 | +7.42% | 10,570,800 |
| Dec 1990 | $8.23 | $8.35 | $7.71 | $8.15 | -0.25% | 6,236,400 |
| Nov 1990 | $7.08 | $8.17 | $7.06 | $8.17 | +14.96% | 5,188,200 |
| Oct 1990 | $6.40 | $7.19 | $6.38 | $7.10 | +11.44% | 6,044,400 |
| Sep 1990 | $6.52 | $6.92 | $6.13 | $6.38 | -2.24% | 3,969,600 |
| Aug 1990 | $7.31 | $7.31 | $6.21 | $6.52 | -10.83% | 5,101,800 |
| Jul 1990 | $7.96 | $8.00 | $7.17 | $7.31 | -7.63% | 9,726,600 |
| Jun 1990 | $8.23 | $8.38 | $7.58 | $7.92 | -3.31% | 7,176,000 |
| May 1990 | $7.42 | $8.25 | $7.38 | $8.19 | +10.39% | 11,347,800 |
| Apr 1990 | $7.48 | $7.48 | $6.67 | $7.42 | -2.20% | 13,956,000 |
| Mar 1990 | $7.48 | $8.38 | $7.29 | $7.58 | +1.96% | 9,765,600 |
| Feb 1990 | $7.96 | $8.38 | $7.33 | $7.44 | -6.54% | 5,875,200 |
| Jan 1990 | $9.62 | $9.67 | $7.85 | $7.96 | -17.32% | 8,761,200 |
| Dec 1989 | $9.37 | $9.75 | $9.08 | $9.62 | +3.12% | 4,682,400 |
| Nov 1989 | $8.75 | $9.56 | $8.42 | $9.33 | +6.92% | 6,847,200 |
| Oct 1989 | $8.52 | $8.94 | $8.06 | $8.73 | +2.20% | 7,114,800 |
| Sep 1989 | $8.85 | $9.21 | $8.40 | $8.54 | -3.53% | 5,230,800 |
| Aug 1989 | $8.81 | $8.94 | $8.44 | $8.85 | +0.47% | 5,576,400 |
| Jul 1989 | $8.73 | $9.17 | $8.46 | $8.81 | +0.96% | 4,433,400 |
| Jun 1989 | $8.90 | $9.33 | $8.58 | $8.73 | -2.78% | 5,398,800 |
| May 1989 | $8.83 | $9.17 | $8.29 | $8.98 | +1.17% | 8,769,600 |
| Apr 1989 | $8.15 | $8.94 | $8.06 | $8.88 | +8.95% | 4,990,200 |
| Mar 1989 | $8.44 | $8.73 | $8.04 | $8.15 | -2.98% | 5,055,000 |
| Feb 1989 | $8.46 | $9.17 | $8.25 | $8.40 | -0.98% | 4,164,000 |
| Jan 1989 | $7.96 | $8.58 | $7.71 | $8.48 | +7.11% | 7,271,400 |
| Dec 1988 | $7.33 | $7.98 | $7.33 | $7.92 | +7.35% | 5,567,400 |
| Nov 1988 | $7.83 | $7.92 | $7.27 | $7.38 | -6.10% | 4,430,400 |
| Oct 1988 | $8.17 | $8.25 | $7.79 | $7.85 | -4.31% | 5,527,200 |
| Sep 1988 | $7.52 | $8.58 | $7.25 | $8.21 | +8.54% | 7,250,400 |
| Aug 1988 | $7.73 | $8.06 | $7.44 | $7.56 | -2.16% | 10,380,600 |
| Jul 1988 | $7.33 | $7.73 | $6.88 | $7.73 | +5.40% | 7,862,400 |
| Jun 1988 | $6.79 | $7.52 | $6.67 | $7.33 | +8.64% | 12,090,000 |
| May 1988 | $7.23 | $7.25 | $6.33 | $6.75 | -6.09% | 9,505,800 |
| Apr 1988 | $7.79 | $7.83 | $7.00 | $7.19 | -8.25% | 17,115,600 |
| Mar 1988 | $8.63 | $8.65 | $7.77 | $7.83 | -8.96% | 7,960,200 |
| Feb 1988 | $7.88 | $8.83 | $7.67 | $8.60 | +10.13% | 7,242,000 |
| Jan 1988 | $8.42 | $9.00 | $7.50 | $7.81 | -7.18% | 7,624,800 |
| Dec 1987 | $7.58 | $9.33 | $7.13 | $8.42 | +11.60% | 7,617,000 |
| Nov 1987 | $8.17 | $8.63 | $7.42 | $7.54 | -7.65% | 7,443,000 |
| Oct 1987 | $11.46 | $12.17 | $6.92 | $8.17 | -28.47% | 12,681,600 |
| Sep 1987 | $10.62 | $11.46 | $9.67 | $11.42 | +7.88% | 7,774,200 |
| Aug 1987 | $9.17 | $10.96 | $8.79 | $10.58 | +14.93% | 9,322,800 |
| Jul 1987 | $9.42 | $9.46 | $8.54 | $9.21 | -2.00% | 8,855,400 |
| Jun 1987 | $8.90 | $9.75 | $8.79 | $9.40 | +6.12% | 4,991,400 |
| May 1987 | $9.48 | $9.48 | $8.21 | $8.85 | -6.39% | 9,697,200 |
| Apr 1987 | $9.42 | $10.04 | $9.21 | $9.46 | 0.00% | 12,389,400 |
| Mar 1987 | $8.40 | $10.17 | $8.29 | $9.46 | +13.22% | 10,422,000 |
| Feb 1987 | $8.29 | $9.00 | $8.13 | $8.35 | +0.75% | 7,019,400 |
| Jan 1987 | $7.08 | $8.79 | $7.08 | $8.29 | +17.75% | 15,223,200 |
| Dec 1986 | $6.88 | $7.48 | $6.67 | $7.04 | +1.20% | 8,340,600 |
| Nov 1986 | $6.31 | $6.96 | $6.21 | $6.96 | +10.96% | 8,670,000 |
| Oct 1986 | $5.13 | $6.40 | $5.08 | $6.27 | +24.38% | 9,118,200 |
| Sep 1986 | $6.25 | $6.33 | $4.92 | $5.04 | -19.33% | 8,604,000 |
| Aug 1986 | $5.65 | $6.38 | $5.60 | $6.25 | +10.70% | 4,339,800 |
| Jul 1986 | $6.52 | $6.58 | $5.29 | $5.65 | -13.97% | 7,313,400 |
| Jun 1986 | $6.42 | $6.63 | $6.00 | $6.56 | +1.29% | 4,929,000 |
| May 1986 | $5.88 | $6.58 | $5.58 | $6.48 | +11.07% | 8,322,600 |
| Apr 1986 | $5.65 | $6.21 | $5.06 | $5.83 | +4.87% | 12,876,600 |
| Mar 1986 | $6.08 | $6.21 | $5.46 | $5.56 | -7.93% | 4,855,800 |
| Feb 1986 | $5.67 | $6.06 | $5.33 | $6.04 | +6.62% | 7,877,400 |
| Jan 1986 | $5.58 | $5.67 | $4.98 | $5.67 | +1.49% | 8,382,600 |
| Dec 1985 | $4.79 | $5.67 | $4.71 | $5.58 | +16.02% | 7,572,600 |
| Nov 1985 | $4.52 | $4.96 | $4.50 | $4.81 | +6.94% | 10,241,400 |
| Oct 1985 | $3.96 | $4.50 | $3.83 | $4.50 | +13.09% | 8,197,200 |
| Sep 1985 | $3.98 | $4.04 | $3.58 | $3.98 | -0.52% | 10,592,400 |
| Aug 1985 | $3.50 | $4.08 | $3.27 | $4.00 | +15.67% | 16,771,800 |
| Jul 1985 | $2.87 | $3.50 | $2.85 | $3.46 | +19.42% | 10,903,800 |
| Jun 1985 | $2.73 | $2.92 | $2.60 | $2.90 | +7.75% | 5,081,400 |
| May 1985 | $2.44 | $2.69 | $2.17 | $2.69 | +11.21% | 5,998,800 |
| Apr 1985 | $2.52 | $2.60 | $2.42 | $2.42 | -3.33% | 3,378,000 |
| Mar 1985 | $2.65 | $2.65 | $2.37 | $2.50 | -4.76% | 3,958,200 |
| Feb 1985 | $2.54 | $2.87 | $2.54 | $2.62 | +0.79% | 6,532,800 |
| Jan 1985 | $2.33 | $2.77 | $2.27 | $2.60 | +11.61% | 10,365,000 |
| Dec 1984 | $2.58 | $2.65 | $2.23 | $2.33 | -8.94% | 4,186,200 |
| Nov 1984 | $2.08 | $2.62 | $2.08 | $2.56 | +21.78% | 3,542,400 |
| Oct 1984 | $2.25 | $2.44 | $2.08 | $2.10 | -8.18% | 3,576,000 |
| Sep 1984 | $2.37 | $2.52 | $2.25 | $2.29 | -3.51% | 2,416,200 |
| Aug 1984 | $1.92 | $2.50 | $1.92 | $2.37 | +23.91% | 10,428,000 |
| Jul 1984 | $2.15 | $2.15 | $1.83 | $1.92 | -11.53% | 6,128,400 |
| Jun 1984 | $2.00 | $2.27 | $1.88 | $2.17 | +8.33% | 5,946,600 |
| May 1984 | $2.40 | $2.67 | $1.98 | $2.00 | -15.79% | 3,766,800 |
| Apr 1984 | $2.46 | $2.52 | $2.33 | $2.37 | -3.39% | 2,305,800 |
| Mar 1984 | $2.54 | $2.56 | $2.21 | $2.46 | -4.07% | 3,507,600 |
| Feb 1984 | $3.10 | $3.12 | $2.48 | $2.56 | -17.45% | 6,274,200 |
| Jan 1984 | $3.23 | $3.56 | $3.04 | $3.10 | -3.87% | 5,682,000 |
| Dec 1983 | $3.15 | $3.31 | $3.08 | $3.23 | +1.98% | 4,213,200 |
| Nov 1983 | $2.83 | $3.29 | $2.67 | $3.17 | +11.76% | 7,504,200 |
| Oct 1983 | $2.96 | $3.15 | $2.77 | $2.83 | -3.55% | 2,893,200 |
| Sep 1983 | $2.81 | $3.04 | $2.73 | $2.94 | +4.44% | 3,448,800 |
| Aug 1983 | $3.00 | $3.06 | $2.58 | $2.81 | -7.53% | 6,823,200 |
| Jul 1983 | $3.29 | $3.33 | $3.00 | $3.04 | -7.60% | 6,220,800 |
| Jun 1983 | $2.83 | $3.54 | $2.73 | $3.29 | +15.32% | 12,390,600 |
| May 1983 | $2.83 | $3.31 | $2.77 | $2.85 | 0.00% | 8,061,000 |
| Apr 1983 | $3.29 | $3.31 | $2.81 | $2.85 | -14.37% | 6,920,400 |
| Mar 1983 | $3.67 | $3.71 | $3.19 | $3.33 | -9.61% | 5,212,200 |
| Feb 1983 | $3.52 | $3.83 | $3.29 | $3.69 | +3.51% | 9,753,000 |
| Jan 1983 | $3.15 | $3.58 | $2.71 | $3.56 | +11.76% | 12,007,200 |
| Dec 1982 | $3.15 | $3.50 | $2.85 | $3.19 | +4.80% | 5,486,400 |
| Nov 1982 | $2.85 | $3.31 | $2.77 | $3.04 | +6.57% | 5,763,600 |
| Oct 1982 | $2.52 | $2.92 | $2.48 | $2.85 | +13.22% | 4,658,400 |
| Sep 1982 | $2.29 | $2.71 | $2.21 | $2.52 | +12.04% | 4,328,400 |
| Aug 1982 | $2.21 | $2.40 | $1.92 | $2.25 | +1.88% | 3,184,800 |
| Jul 1982 | $2.02 | $2.27 | $1.98 | $2.21 | +8.17% | 2,302,800 |
| Jun 1982 | $2.00 | $2.10 | $1.88 | $2.04 | +2.08% | 3,958,800 |
| May 1982 | $2.04 | $2.25 | $1.98 | $2.00 | -2.04% | 2,330,400 |
| Apr 1982 | $2.15 | $2.21 | $1.85 | $2.04 | -3.92% | 5,153,400 |
| Mar 1982 | $2.33 | $2.37 | $2.00 | $2.12 | -8.93% | 2,293,800 |
| Feb 1982 | $2.46 | $2.50 | $2.12 | $2.33 | -6.66% | 2,028,000 |
| Jan 1982 | $2.19 | $2.58 | $2.15 | $2.50 | +14.28% | 4,265,400 |
| Dec 1981 | $2.16 | $2.19 | $2.12 | $2.19 | – | 213,000 |
Seasonality
DXC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -3.7% | -4.6% | 1.2% | -4.9% | 4.1% | 5.0% | -5.9% | -3.6% | 3.1% | 6.9% | -0.3% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -1.5% | -12.8% | -0.2% | -9.9% | -12.5% | -10.7% | 27.0% | 0.5% | -4.2% | 38.3% | ||
| 2025 | 8.7% | -15.4% | -7.2% | -9.0% | -2.1% | 0.6% | -11.0% | 6.2% | -5.7% | 4.2% | -7.0% | 11.0% |
| 2024 | -4.7% | 0.3% | -3.0% | -8.1% | -20.2% | 22.8% | 6.5% | 1.6% | 0.4% | -4.3% | 13.3% | -11.2% |
| 2023 | 8.4% | -3.4% | -7.9% | -6.7% | 4.9% | 6.8% | 3.5% | -25.0% | 0.4% | -3.2% | 14.7% | -1.1% |
| 2022 | -6.6% | 13.1% | -4.1% | -12.0% | 22.7% | -13.9% | 4.3% | -21.6% | -1.2% | 17.4% | 3.2% | -10.7% |
| 2021 | 9.5% | -10.6% | 23.9% | 5.3% | 15.2% | 2.7% | 2.7% | -8.2% | -8.5% | -3.1% | -7.9% | 7.3% |
| 2020 | -15.2% | -24.4% | -44.8% | 38.9% | -21.6% | 16.1% | 8.5% | 11.6% | -10.7% | 3.2% | 18.9% | 17.5% |
| 2019 | 20.6% | 2.7% | -2.1% | 2.2% | -27.7% | 16.5% | 1.1% | -40.4% | -10.6% | -6.2% | 34.9% | 1.3% |
| 2018 | 4.9% | 3.0% | -1.8% | 2.5% | -10.6% | 1.4% | 5.1% | 7.5% | 2.9% | -22.1% | -13.4% | -15.4% |
| 2017 | 4.7% | 10.2% | 0.9% | 9.2% | 2.9% | -0.8% | 2.2% | 8.4% | 1.2% | 6.6% | 5.0% | -1.1% |