Skip to main content

Amdocs Ltd Ord (NQ: DOX )

78.92 +0.57 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 81.69 82.46 81.34 82.40 845,537 +0.96(+1.18%)
Nov 29, 2023 82.45 82.53 80.94 81.44 679,722 -0.54(-0.66%)
Nov 28, 2023 81.34 82.14 81.18 81.98 679,372 +0.48(+0.59%)
Nov 27, 2023 81.80 81.88 81.39 81.50 525,130 -0.25(-0.30%)
Nov 24, 2023 82.37 82.65 81.10 81.75 376,931 -0.62(-0.75%)
Nov 22, 2023 82.15 82.67 82.15 82.37 609,541 +0.17(+0.20%)
Nov 21, 2023 81.86 82.39 81.70 82.20 618,726 +0.38(+0.47%)
Nov 20, 2023 80.95 82.12 80.69 81.81 698,680 +0.58(+0.71%)
Nov 17, 2023 81.22 81.50 80.81 81.23 748,022 +0.33(+0.41%)
Nov 16, 2023 80.22 81.22 79.92 80.90 945,542 +0.63(+0.78%)
Nov 15, 2023 78.76 80.49 78.70 80.27 1,053,248 +1.57(+2.00%)
Nov 14, 2023 78.89 78.95 78.03 78.70 1,516,679 +0.57(+0.73%)
Nov 13, 2023 78.88 78.88 77.92 78.13 1,330,031 -0.80(-1.01%)
Nov 10, 2023 78.97 79.36 78.54 78.92 901,220 +0.03(+0.04%)
Nov 09, 2023 77.91 79.49 77.74 78.89 760,243 +1.20(+1.54%)
Nov 08, 2023 79.80 80.64 77.49 77.69 1,344,802 -4.63(-5.63%)
Nov 07, 2023 81.61 82.47 81.15 82.33 726,690 +0.54(+0.66%)
Nov 06, 2023 80.89 81.90 80.89 81.78 690,551 +0.60(+0.74%)
Nov 03, 2023 79.30 81.34 79.30 81.18 920,545 +2.43(+3.09%)
Nov 02, 2023 79.39 79.68 78.16 78.75 1,248,802 -0.14(-0.17%)
Nov 01, 2023 78.91 79.32 78.50 78.89 550,607 +0.04(+0.05%)
Oct 31, 2023 78.01 79.01 77.69 78.85 356,134 +1.14(+1.47%)
Oct 30, 2023 77.70 78.12 77.36 77.71 483,146 +0.30(+0.39%)
Oct 27, 2023 77.97 78.16 77.10 77.41 483,163 -0.50(-0.64%)
Oct 26, 2023 78.77 79.17 77.74 77.91 858,041 -0.82(-1.04%)
Oct 25, 2023 78.82 79.37 78.24 78.73 700,093 -0.11(-0.14%)
Oct 24, 2023 79.05 79.45 78.46 78.83 687,239 -0.12(-0.15%)
Oct 23, 2023 78.95 79.24 78.70 78.95 540,745 -0.31(-0.40%)
Oct 20, 2023 79.52 79.85 79.09 79.27 591,433 -0.04(-0.05%)
Oct 19, 2023 80.27 80.40 79.10 79.31 1,097,992 -0.71(-0.89%)
Oct 18, 2023 80.27 80.73 79.96 80.01 666,522 -0.47(-0.59%)
Oct 17, 2023 80.43 80.77 79.90 80.49 909,652 -0.11(-0.13%)
Oct 16, 2023 79.63 80.95 79.63 80.59 1,135,691 +1.02(+1.29%)
Oct 13, 2023 79.07 79.81 78.90 79.57 1,005,049 +0.68(+0.86%)
Oct 12, 2023 81.45 81.78 78.14 78.89 1,366,701 -2.20(-2.72%)
Oct 11, 2023 82.86 83.37 80.55 81.10 2,389,956 -1.54(-1.87%)
Oct 10, 2023 83.28 83.88 82.50 82.64 897,432 -0.45(-0.54%)
Oct 09, 2023 82.86 83.38 81.02 83.09 1,073,526 +0.24(+0.28%)
Oct 06, 2023 82.12 83.28 81.76 82.86 498,450 +0.49(+0.60%)
Oct 05, 2023 82.80 82.80 81.77 82.37 596,506 -0.48(-0.58%)
Oct 04, 2023 82.76 83.07 82.35 82.85 721,269 +0.26(+0.31%)
Oct 03, 2023 82.45 82.93 81.86 82.59 705,641 -0.04(-0.05%)
Oct 02, 2023 83.06 83.29 82.35 82.63 625,630 -0.48(-0.58%)
Sep 29, 2023 84.04 84.53 83.06 83.11 684,875 -0.50(-0.60%)
Sep 28, 2023 83.60 84.93 83.47 83.61 595,398 +0.05(+0.06%)
Sep 27, 2023 83.58 83.92 82.84 83.56 803,698 +0.33(+0.40%)
Sep 26, 2023 83.96 84.45 82.94 83.23 725,394 -1.27(-1.51%)
Sep 25, 2023 83.80 84.87 84.49 84.50 457,601 +0.63(+0.75%)
Sep 22, 2023 84.19 84.71 83.82 83.87 418,229 -0.31(-0.37%)
Sep 21, 2023 84.36 84.83 84.06 84.19 337,220 -0.54(-0.64%)
Sep 20, 2023 84.75 85.54 84.62 84.72 469,012 -0.03(-0.03%)
Sep 19, 2023 84.50 84.85 84.38 84.75 251,569 -0.04(-0.05%)
Sep 18, 2023 84.97 85.15 84.61 84.79 300,056 -0.28(-0.33%)
Sep 15, 2023 85.80 86.17 84.86 85.08 808,273 -0.83(-0.97%)
Sep 14, 2023 85.70 86.24 85.24 85.91 294,053 +0.40(+0.47%)
Sep 13, 2023 84.90 85.57 84.42 85.51 371,579 +0.50(+0.59%)
Sep 12, 2023 85.04 85.56 84.78 85.01 295,389 -0.37(-0.44%)
Sep 11, 2023 86.53 86.53 85.22 85.38 493,697 -1.00(-1.16%)
Sep 08, 2023 86.66 87.31 86.29 86.38 484,410 -0.28(-0.33%)
Sep 07, 2023 86.70 87.39 86.44 86.66 990,351 -0.31(-0.36%)
Sep 06, 2023 86.92 87.31 86.64 86.98 405,385 +0.00(+0.00%)
Sep 05, 2023 88.12 88.12 86.94 86.98 612,488 -1.00(-1.13%)
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.