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 29, 2021 72.47 74.52 72.47 73.84 1,048,640 +1.15(+1.58%)
Oct 28, 2021 73.78 74.41 72.02 72.70 890,354 -1.01(-1.36%)
Oct 27, 2021 76.17 75.90 73.53 73.70 792,158 -2.34(-3.08%)
Oct 26, 2021 76.44 76.01 76.04 511,674 -0.10(-0.14%)
Oct 25, 2021 77.29 77.29 76.01 76.15 426,718 -0.84(-1.10%)
Oct 22, 2021 76.96 77.53 76.44 76.99 504,809 +0.05(+0.06%)
Oct 21, 2021 77.50 77.50 76.22 76.95 356,479 +0.46(+0.61%)
Oct 20, 2021 75.71 76.78 75.71 76.48 395,135 +0.81(+1.07%)
Oct 19, 2021 76.37 76.37 75.39 75.67 512,087 -0.26(-0.34%)
Oct 18, 2021 76.22 77.02 75.92 75.93 333,956 -0.59(-0.77%)
Oct 15, 2021 76.56 77.12 76.22 76.52 338,775 +0.37(+0.49%)
Oct 14, 2021 75.42 76.35 75.42 76.15 303,223 +1.13(+1.50%)
Oct 13, 2021 74.26 75.17 74.01 75.02 395,151 +0.81(+1.09%)
Oct 12, 2021 73.99 74.48 73.72 74.21 472,304 +0.22(+0.29%)
Oct 11, 2021 73.94 74.41 73.68 74.00 342,040 +0.16(+0.22%)
Oct 08, 2021 73.83 74.51 73.69 73.83 316,962 +0.09(+0.12%)
Oct 07, 2021 73.04 74.26 73.00 73.75 354,741 +1.20(+1.66%)
Oct 06, 2021 72.49 73.20 71.83 72.54 413,413 -0.26(-0.35%)
Oct 05, 2021 72.25 73.13 72.03 72.80 468,226 +0.63(+0.87%)
Oct 04, 2021 72.09 72.41 71.70 72.17 551,264 -0.18(-0.25%)
Oct 01, 2021 72.16 72.76 71.28 72.35 332,131 +0.53(+0.74%)
Sep 30, 2021 72.55 72.81 71.73 71.82 584,836 -0.47(-0.66%)
Sep 29, 2021 71.80 72.90 71.65 72.30 323,375 +0.52(+0.73%)
Sep 28, 2021 72.63 73.63 71.63 71.78 416,523 -1.06(-1.45%)
Sep 27, 2021 72.57 73.29 72.52 72.83 293,784 +0.28(+0.39%)
Sep 24, 2021 72.63 72.80 72.14 72.55 665,813 -0.15(-0.21%)
Sep 23, 2021 72.08 73.15 72.08 72.70 509,873 +0.73(+1.01%)
Sep 22, 2021 71.72 72.47 71.52 71.97 603,081 +0.26(+0.37%)
Sep 21, 2021 72.75 72.98 71.67 71.71 531,402 -0.57(-0.78%)
Sep 20, 2021 72.29 72.91 70.86 72.28 877,676 -1.02(-1.39%)
Sep 17, 2021 73.45 73.79 72.94 73.30 826,866 -0.23(-0.31%)
Sep 16, 2021 73.97 74.23 73.39 73.52 433,154 -0.52(-0.70%)
Sep 15, 2021 73.11 74.45 73.01 74.04 420,668 +1.15(+1.58%)
Sep 14, 2021 73.27 73.64 72.73 72.89 618,711 -0.35(-0.48%)
Sep 13, 2021 73.45 73.45 72.86 73.24 401,778 +0.09(+0.13%)
Sep 10, 2021 73.61 73.80 73.04 73.14 326,625 -0.28(-0.39%)
Sep 09, 2021 74.26 74.32 73.39 73.43 416,166 -0.91(-1.22%)
Sep 08, 2021 73.46 74.62 73.11 74.33 451,338 +0.76(+1.04%)
Sep 07, 2021 73.30 74.11 73.06 73.57 467,662 -0.37(-0.50%)
Sep 03, 2021 74.03 74.43 73.79 73.94 614,043 +0.18(+0.24%)
Sep 02, 2021 72.94 73.76 72.94 73.76 358,545 +0.81(+1.11%)
Sep 01, 2021 72.83 73.29 72.69 72.95 480,757 +0.22(+0.30%)
Aug 31, 2021 72.58 73.14 72.32 72.73 572,412 +0.28(+0.39%)
Aug 30, 2021 72.95 73.23 72.30 72.45 500,640 -0.35(-0.48%)
Aug 27, 2021 71.93 72.94 71.93 72.79 604,950 +0.79(+1.10%)
Aug 26, 2021 73.04 73.08 71.94 72.00 369,843 -0.92(-1.26%)
Aug 25, 2021 73.00 73.32 72.67 72.92 563,600 -0.17(-0.23%)
Aug 24, 2021 73.49 73.69 72.99 73.09 347,433 -0.30(-0.41%)
Aug 23, 2021 73.90 74.18 73.23 73.39 384,586 -0.25(-0.35%)
Aug 20, 2021 73.21 74.39 72.54 73.64 1,215,205 +0.32(+0.44%)
Aug 19, 2021 72.36 73.54 72.31 73.32 596,893 +0.59(+0.82%)
Aug 18, 2021 73.08 73.91 72.64 72.73 429,865 -0.57(-0.77%)
Aug 17, 2021 73.99 74.14 72.98 73.30 256,404 -1.02(-1.37%)
Aug 16, 2021 73.64 74.82 73.60 74.31 533,295 +0.48(+0.65%)
Aug 13, 2021 72.65 74.46 72.41 73.83 580,974 +1.47(+2.04%)
Aug 12, 2021 71.38 72.42 71.29 72.36 292,439 +0.98(+1.38%)
Aug 11, 2021 72.01 72.40 71.19 71.38 534,164 -0.73(-1.01%)
Aug 10, 2021 71.55 72.24 71.48 72.11 481,542 +0.68(+0.95%)
Aug 09, 2021 71.83 71.97 71.08 71.43 429,625 -0.54(-0.75%)
Aug 06, 2021 72.02 72.31 71.69 71.96 336,733 +0.16(+0.22%)
Aug 05, 2021 73.61 73.75 70.87 71.80 580,348 +0.87(+1.22%)
Aug 04, 2021 71.98 72.10 70.83 70.93 497,403 -1.10(-1.53%)
Aug 03, 2021 72.38 72.58 71.80 72.04 678,165 -0.35(-0.48%)
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.