Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.36 +0.45 (+0.51%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 67.34 67.72 65.96 66.08 1,180,003 -1.31(-1.94%)
Jan 28, 2021 67.33 67.58 66.40 67.39 1,078,466 +0.73(+1.10%)
Jan 27, 2021 66.76 67.23 65.98 66.66 892,879 -0.23(-0.35%)
Jan 26, 2021 67.37 67.37 66.55 66.89 467,931 -0.16(-0.24%)
Jan 25, 2021 66.63 67.10 65.87 67.05 637,426 +0.82(+1.24%)
Jan 22, 2021 66.04 66.41 65.41 66.23 454,431 -0.07(-0.11%)
Jan 21, 2021 66.57 66.79 66.14 66.30 608,720 -0.18(-0.27%)
Jan 20, 2021 65.87 66.58 65.87 66.48 304,624 +0.77(+1.17%)
Jan 19, 2021 65.59 65.95 65.26 65.71 514,520 +0.20(+0.30%)
Jan 15, 2021 65.68 66.25 65.41 65.52 611,002 -0.29(-0.44%)
Jan 14, 2021 66.10 66.48 65.59 65.81 580,918 +0.12(+0.19%)
Jan 13, 2021 66.11 66.28 64.44 65.68 784,269 -0.10(-0.16%)
Jan 12, 2021 65.26 65.89 64.76 65.79 1,146,352 +0.64(+0.98%)
Jan 11, 2021 65.54 66.01 65.09 65.15 602,463 -0.76(-1.15%)
Jan 08, 2021 65.64 66.92 65.59 65.91 671,707 -0.12(-0.18%)
Jan 07, 2021 65.15 66.24 65.15 66.03 866,163 +1.15(+1.77%)
Jan 06, 2021 63.10 65.72 63.06 64.88 1,024,400 -0.16(-0.24%)
Jan 05, 2021 64.87 65.63 64.85 65.04 403,676 -0.03(-0.04%)
Jan 04, 2021 66.17 66.69 64.90 65.07 506,643 -1.30(-1.96%)
Dec 31, 2020 66.37 66.37 66.37 496,247 +1.47(+2.26%)
Dec 30, 2020 65.39 65.90 64.82 64.90 496,247 -0.26(-0.41%)
Dec 29, 2020 65.86 65.87 65.05 65.16 482,092 -0.50(-0.77%)
Dec 28, 2020 65.19 65.95 64.89 65.67 313,595 +0.78(+1.21%)
Dec 24, 2020 64.98 64.99 64.62 64.88 214,861 +0.33(+0.50%)
Dec 23, 2020 64.66 64.92 64.34 64.56 604,767 +0.15(+0.23%)
Dec 22, 2020 64.41 64.78 63.73 64.41 605,307 -0.07(-0.12%)
Dec 21, 2020 63.70 64.69 62.97 64.48 1,030,393 +0.00(+0.00%)
Dec 18, 2020 63.42 64.73 63.42 64.48 1,237,522 +0.86(+1.35%)
Dec 17, 2020 63.80 63.99 63.39 63.63 684,364 +0.05(+0.07%)
Dec 16, 2020 63.49 63.91 63.14 63.58 576,915 +0.21(+0.34%)
Dec 15, 2020 63.23 63.70 62.79 63.37 1,001,404 +0.30(+0.47%)
Dec 14, 2020 63.19 63.31 62.51 63.07 669,513 +0.89(+1.44%)
Dec 11, 2020 61.54 62.27 61.48 62.17 497,263 +0.25(+0.41%)
Dec 10, 2020 62.63 63.32 61.82 61.92 622,907 -1.09(-1.73%)
Dec 09, 2020 62.95 63.22 62.64 63.01 610,844 +0.34(+0.53%)
Dec 08, 2020 61.94 62.94 61.94 62.68 664,706 +0.47(+0.76%)
Dec 07, 2020 62.63 62.63 61.50 62.20 1,216,110 -0.23(-0.37%)
Dec 04, 2020 61.40 62.51 61.23 62.43 686,247 +1.21(+1.97%)
Dec 03, 2020 61.37 61.91 60.98 61.23 1,024,126 -0.24(-0.39%)
Dec 02, 2020 61.97 62.01 61.28 61.47 511,142 -0.47(-0.75%)
Dec 01, 2020 61.65 62.04 61.39 61.93 350,613 +0.64(+1.05%)
Nov 30, 2020 61.67 62.84 61.14 61.29 851,550 -0.86(-1.38%)
Nov 27, 2020 61.54 62.41 61.25 62.15 343,284 +0.74(+1.20%)
Nov 25, 2020 62.16 62.26 61.29 61.41 527,973 -0.88(-1.42%)
Nov 24, 2020 61.50 62.44 61.07 62.29 629,678 +1.22(+2.00%)
Nov 23, 2020 60.25 61.27 60.21 61.07 620,956 +0.90(+1.50%)
Nov 20, 2020 59.60 60.39 58.91 60.17 640,612 +0.34(+0.56%)
Nov 19, 2020 59.31 59.99 58.85 59.84 657,740 +0.26(+0.44%)
Nov 18, 2020 59.94 60.05 59.52 59.58 693,919 -0.12(-0.20%)
Nov 17, 2020 59.47 59.99 59.21 59.70 733,360 -0.38(-0.64%)
Nov 16, 2020 60.57 60.88 59.79 60.08 1,082,875 +0.30(+0.50%)
Nov 13, 2020 58.21 60.08 58.18 59.78 729,735 +1.94(+3.35%)
Nov 12, 2020 58.88 58.93 57.11 57.84 1,000,766 -1.32(-2.24%)
Nov 11, 2020 61.92 62.96 58.79 59.17 2,306,673 +2.64(+4.66%)
Nov 10, 2020 56.41 56.68 55.62 56.53 878,107 -0.06(-0.10%)
Nov 09, 2020 55.86 57.82 55.14 56.59 1,340,966 +2.55(+4.72%)
Nov 06, 2020 53.61 54.19 53.27 54.03 693,549 +0.47(+0.87%)
Nov 05, 2020 54.09 54.30 53.50 53.57 698,191 +0.19(+0.35%)
Nov 04, 2020 53.55 53.77 52.62 53.38 1,019,851 +0.30(+0.56%)
Nov 03, 2020 53.67 54.15 53.07 53.08 546,145 -0.21(-0.40%)
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.