Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 82.97 83.88 82.66 83.46 603,077 -0.14(-0.16%)
Oct 28, 2022 81.91 83.72 81.73 83.60 454,090 +1.80(+2.20%)
Oct 27, 2022 81.81 82.68 81.68 81.80 688,499 +0.11(+0.13%)
Oct 26, 2022 81.66 82.45 81.11 81.69 576,680 -0.07(-0.08%)
Oct 25, 2022 80.55 81.87 80.55 81.76 532,973 +0.98(+1.21%)
Oct 24, 2022 80.08 80.97 79.54 80.79 910,074 +1.39(+1.75%)
Oct 21, 2022 77.32 79.77 77.09 79.39 769,478 +1.74(+2.24%)
Oct 20, 2022 78.58 79.01 77.24 77.65 725,111 -0.57(-0.73%)
Oct 19, 2022 78.48 78.74 77.91 78.22 486,429 -0.56(-0.71%)
Oct 18, 2022 78.44 78.92 77.61 78.78 559,977 +1.21(+1.56%)
Oct 17, 2022 77.03 78.25 77.03 77.58 583,263 +1.17(+1.53%)
Oct 14, 2022 78.14 78.58 76.35 76.40 768,339 -1.46(-1.88%)
Oct 13, 2022 75.57 78.30 75.45 77.87 679,815 +1.29(+1.68%)
Oct 12, 2022 77.46 77.65 76.57 76.58 622,365 -1.12(-1.44%)
Oct 11, 2022 77.81 78.82 77.32 77.70 454,408 -0.20(-0.26%)
Oct 10, 2022 78.59 78.96 77.73 77.90 276,269 -0.69(-0.87%)
Oct 07, 2022 78.81 79.05 78.27 78.59 361,386 -0.86(-1.08%)
Oct 06, 2022 79.94 80.51 79.18 79.45 481,546 -1.03(-1.29%)
Oct 05, 2022 79.96 81.12 79.94 80.49 636,979 +0.21(+0.26%)
Oct 04, 2022 78.97 80.39 78.97 80.27 441,988 +1.93(+2.47%)
Oct 03, 2022 77.60 78.56 77.00 78.34 527,188 +1.51(+1.96%)
Sep 30, 2022 76.75 77.48 76.62 76.83 854,789 -0.15(-0.19%)
Sep 29, 2022 76.69 77.22 76.09 76.98 748,067 -0.05(-0.07%)
Sep 28, 2022 75.88 77.38 75.41 77.03 676,393 +1.36(+1.79%)
Sep 27, 2022 76.29 77.39 75.58 75.67 626,854 -0.37(-0.48%)
Sep 26, 2022 75.87 76.86 75.67 76.04 719,645 -0.34(-0.44%)
Sep 23, 2022 77.76 77.86 76.03 76.37 499,607 -1.84(-2.35%)
Sep 22, 2022 77.88 78.59 76.90 78.21 1,150,410 +0.30(+0.38%)
Sep 21, 2022 78.36 80.15 77.91 77.91 1,065,184 -0.08(-0.10%)
Sep 20, 2022 78.12 78.50 77.40 77.99 407,883 -0.61(-0.77%)
Sep 19, 2022 78.72 78.77 77.97 78.60 430,172 -0.12(-0.15%)
Sep 16, 2022 77.08 78.89 77.03 78.71 1,573,351 +0.88(+1.12%)
Sep 15, 2022 78.65 79.06 77.74 77.84 572,947 -0.96(-1.22%)
Sep 14, 2022 78.93 79.17 78.13 78.80 887,413 +0.24(+0.31%)
Sep 13, 2022 80.74 81.04 78.44 78.56 613,839 -3.12(-3.82%)
Sep 12, 2022 82.14 83.07 81.27 81.68 797,040 -0.46(-0.56%)
Sep 09, 2022 81.00 82.21 80.97 82.14 638,962 +1.60(+1.98%)
Sep 08, 2022 79.53 80.62 79.38 80.54 616,808 +0.49(+0.61%)
Sep 07, 2022 80.00 80.44 79.27 80.05 893,188 +0.00(+0.00%)
Sep 06, 2022 80.62 81.54 79.53 80.05 1,001,093 -0.57(-0.70%)
Sep 02, 2022 82.05 82.24 80.30 80.62 553,713 -0.66(-0.82%)
Sep 01, 2022 81.66 81.99 80.52 81.28 1,038,232 -0.96(-1.17%)
Aug 31, 2022 83.25 83.98 82.16 82.24 571,033 -0.16(-0.20%)
Aug 30, 2022 82.75 83.24 81.79 82.41 950,978 -0.26(-0.31%)
Aug 29, 2022 82.63 83.30 82.28 82.67 373,963 -0.40(-0.49%)
Aug 26, 2022 84.88 85.53 82.98 83.07 298,387 -1.56(-1.84%)
Aug 25, 2022 84.65 84.75 83.95 84.63 342,650 +0.20(+0.24%)
Aug 24, 2022 84.16 85.11 83.63 84.43 407,572 -0.08(-0.09%)
Aug 23, 2022 84.95 85.28 84.49 84.51 317,401 -0.57(-0.67%)
Aug 22, 2022 86.34 86.58 84.67 85.07 604,232 -1.91(-2.19%)
Aug 19, 2022 86.78 87.34 86.55 86.98 635,393 +0.05(+0.06%)
Aug 18, 2022 85.83 87.10 85.64 86.93 466,091 +1.24(+1.45%)
Aug 17, 2022 85.98 86.25 85.50 85.69 350,153 -0.46(-0.54%)
Aug 16, 2022 85.85 86.43 85.51 86.15 347,774 +0.18(+0.21%)
Aug 15, 2022 85.28 85.97 85.18 85.97 343,570 +0.38(+0.44%)
Aug 12, 2022 84.84 85.88 84.67 85.59 483,662 +1.31(+1.55%)
Aug 11, 2022 84.82 85.27 84.19 84.28 322,090 -0.56(-0.66%)
Aug 10, 2022 84.74 85.52 84.36 84.84 761,496 +0.61(+0.72%)
Aug 09, 2022 83.73 84.87 83.09 84.24 727,123 +0.48(+0.57%)
Aug 08, 2022 84.15 84.75 83.15 83.75 420,422 -0.14(-0.17%)
Aug 05, 2022 83.48 84.27 82.77 83.90 658,808 -0.34(-0.40%)
Aug 04, 2022 83.45 85.59 82.86 84.24 1,070,967 +1.75(+2.12%)
Aug 03, 2022 82.59 82.86 82.18 82.48 629,290 +0.05(+0.06%)
Aug 02, 2022 83.37 83.91 82.12 82.44 648,400 -0.62(-0.74%)
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.