Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.15 51.96 51.15 51.70 964,385 +0.48(+0.94%)
Jan 30, 2019 51.59 51.76 51.01 51.22 1,084,362 -0.18(-0.34%)
Jan 29, 2019 51.23 51.62 50.81 51.39 1,082,906 +0.18(+0.34%)
Jan 28, 2019 50.79 51.61 50.60 51.22 2,082,420 -0.07(-0.14%)
Jan 25, 2019 51.54 52.01 51.03 51.29 2,063,563 +0.14(+0.27%)
Jan 24, 2019 50.89 51.64 49.41 51.15 3,784,884 +0.21(+0.42%)
Jan 23, 2019 53.20 53.54 48.67 50.94 10,584,430 -5.01(-8.95%)
Jan 22, 2019 55.93 56.30 55.54 55.95 1,406,179 -0.31(-0.56%)
Jan 18, 2019 55.78 56.36 55.22 56.26 834,958 +0.80(+1.43%)
Jan 17, 2019 54.87 55.72 54.66 55.47 799,372 +0.42(+0.76%)
Jan 16, 2019 55.31 55.33 54.88 55.05 682,002 -0.09(-0.17%)
Jan 15, 2019 54.98 55.86 54.65 55.14 526,652 +0.19(+0.34%)
Jan 14, 2019 55.10 55.61 54.95 54.96 471,455 -0.56(-1.00%)
Jan 11, 2019 55.09 55.57 54.37 55.51 650,024 +0.22(+0.40%)
Jan 10, 2019 54.61 55.35 54.06 55.29 619,579 +0.44(+0.81%)
Jan 09, 2019 54.71 55.33 54.48 54.85 624,709 +0.13(+0.24%)
Jan 08, 2019 54.61 55.27 54.08 54.72 554,013 +0.45(+0.84%)
Jan 07, 2019 53.79 54.66 53.74 54.26 550,614 +0.29(+0.53%)
Jan 04, 2019 53.59 54.27 53.42 53.98 856,575 +1.05(+1.99%)
Jan 03, 2019 53.48 53.97 52.91 52.92 850,620 -0.96(-1.79%)
Jan 02, 2019 53.69 53.93 53.20 53.88 779,113 -0.31(-0.58%)
Dec 31, 2018 53.77 54.24 53.51 54.20 505,298 +0.58(+1.09%)
Dec 28, 2018 53.93 54.26 53.53 53.62 469,954 -0.08(-0.16%)
Dec 27, 2018 53.04 53.71 51.87 53.70 602,434 +0.19(+0.36%)
Dec 26, 2018 52.57 53.56 51.49 53.50 649,129 +1.22(+2.33%)
Dec 24, 2018 52.96 53.04 52.27 52.29 517,787 -1.05(-1.97%)
Dec 21, 2018 54.44 55.09 53.22 53.34 1,390,861 -0.62(-1.14%)
Dec 20, 2018 53.85 55.34 53.35 53.96 1,259,127 -0.06(-0.12%)
Dec 19, 2018 53.65 54.94 53.65 54.02 1,325,104 +0.27(+0.50%)
Dec 18, 2018 54.65 55.26 53.69 53.75 728,307 -0.52(-0.95%)
Dec 17, 2018 54.69 55.11 54.13 54.27 998,525 -0.60(-1.09%)
Dec 14, 2018 55.04 55.64 54.76 54.87 866,452 -0.41(-0.75%)
Dec 13, 2018 55.61 56.08 54.93 55.28 1,910,154 -0.05(-0.08%)
Dec 12, 2018 55.83 56.08 55.20 55.33 1,053,291 +0.02(+0.03%)
Dec 11, 2018 55.46 56.02 54.89 55.31 1,274,393 +0.39(+0.70%)
Dec 10, 2018 55.41 55.77 54.27 54.92 2,372,424 -0.62(-1.11%)
Dec 07, 2018 57.45 58.68 55.53 55.54 1,787,505 -2.01(-3.49%)
Dec 06, 2018 58.11 58.51 56.96 57.55 1,993,608 -1.23(-2.08%)
Dec 04, 2018 60.02 60.68 58.71 58.77 805,989 -1.64(-2.71%)
Dec 03, 2018 60.52 60.52 59.90 60.41 488,333 +0.62(+1.03%)
Nov 30, 2018 59.73 59.84 59.23 59.80 863,847 +0.14(+0.23%)
Nov 29, 2018 59.47 60.00 59.47 59.66 698,835 +0.01(+0.02%)
Nov 28, 2018 59.35 59.75 58.65 59.65 1,158,596 +0.60(+1.01%)
Nov 27, 2018 59.70 59.84 58.72 59.05 1,102,382 -0.90(-1.51%)
Nov 26, 2018 59.82 60.37 58.97 59.95 810,024 +0.37(+0.62%)
Nov 23, 2018 59.38 59.89 59.17 59.59 298,731 -0.21(-0.35%)
Nov 21, 2018 59.80 59.80 59.80 0 +0.37(+0.62%)
Nov 20, 2018 59.87 60.71 59.32 59.43 540,356 -0.89(-1.48%)
Nov 19, 2018 60.40 60.83 59.98 60.32 587,075 -0.32(-0.53%)
Nov 16, 2018 60.13 60.87 60.11 60.64 743,138 +0.41(+0.67%)
Nov 15, 2018 59.89 60.50 58.97 60.24 1,090,569 +0.15(+0.25%)
Nov 14, 2018 61.48 61.55 59.12 60.09 1,546,896 -1.02(-1.67%)
Nov 13, 2018 61.74 61.90 60.73 61.11 1,362,670 -0.03(-0.05%)
Nov 12, 2018 61.00 62.25 61.00 61.14 1,681,659 -0.39(-0.63%)
Nov 09, 2018 58.01 61.79 57.41 61.53 2,545,190 +2.26(+3.81%)
Nov 08, 2018 59.07 59.87 58.30 59.27 1,155,942 -0.03(-0.05%)
Nov 07, 2018 59.28 59.78 58.74 59.30 755,636 +0.20(+0.34%)
Nov 06, 2018 58.48 59.21 57.43 59.10 601,246 +0.50(+0.85%)
Nov 05, 2018 58.32 58.99 57.79 58.60 723,372 +0.25(+0.43%)
Nov 02, 2018 58.93 59.19 58.10 58.35 840,074 -0.44(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.