Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.88 +3.42 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 69.31 69.53 68.85 69.30 242,700 +0.09(+0.13%)
Nov 27, 2019 69.60 69.85 69.10 69.21 279,100 -0.27(-0.39%)
Nov 26, 2019 69.19 69.54 68.83 69.48 518,517 +0.39(+0.56%)
Nov 25, 2019 68.34 69.12 68.02 69.09 460,771 +0.64(+0.93%)
Nov 22, 2019 68.35 68.62 67.74 68.45 507,700 +0.10(+0.15%)
Nov 21, 2019 68.36 68.46 68.05 68.35 489,760 -0.09(-0.12%)
Nov 20, 2019 68.97 69.08 68.06 68.44 535,700 -0.42(-0.62%)
Nov 19, 2019 69.50 69.50 68.74 68.86 578,976 -0.56(-0.81%)
Nov 18, 2019 68.49 69.49 68.21 69.42 787,536 +0.74(+1.08%)
Nov 15, 2019 68.57 69.06 67.91 68.68 978,500 +0.32(+0.47%)
Nov 14, 2019 68.08 68.60 67.38 68.36 718,824 +0.04(+0.06%)
Nov 13, 2019 67.09 69.34 66.56 68.32 1,393,535 +0.90(+1.33%)
Nov 12, 2019 67.00 67.62 66.78 67.42 927,837 +0.40(+0.60%)
Nov 11, 2019 66.88 67.19 66.61 67.02 297,426 -0.10(-0.15%)
Nov 08, 2019 66.50 67.19 66.10 67.12 695,600 +0.62(+0.93%)
Nov 07, 2019 66.49 66.82 66.11 66.50 519,249 +0.19(+0.28%)
Nov 06, 2019 65.98 66.60 65.73 66.31 766,237 +0.41(+0.63%)
Nov 05, 2019 65.55 66.03 65.24 65.90 796,677 +0.28(+0.43%)
Nov 04, 2019 65.77 66.16 65.43 65.62 320,971 +0.02(+0.03%)
Nov 01, 2019 65.54 65.98 65.20 65.60 526,600 +0.40(+0.61%)
Oct 31, 2019 65.83 66.07 65.02 65.20 524,319 -0.59(-0.90%)
Oct 30, 2019 65.44 65.93 65.19 65.79 417,964 +0.15(+0.23%)
Oct 29, 2019 64.83 65.96 64.38 65.64 494,672 +0.57(+0.88%)
Oct 28, 2019 65.55 65.84 65.02 65.07 376,847 -0.09(-0.14%)
Oct 25, 2019 65.05 65.71 65.01 65.16 444,700 -0.14(-0.21%)
Oct 24, 2019 65.05 65.37 64.84 65.30 437,028 +0.48(+0.74%)
Oct 23, 2019 64.35 65.08 64.25 64.82 295,766 +0.40(+0.62%)
Oct 22, 2019 66.05 66.05 64.38 64.42 568,844 -1.40(-2.13%)
Oct 21, 2019 66.27 66.39 65.64 65.82 396,205 -0.28(-0.42%)
Oct 18, 2019 66.28 66.53 65.82 66.10 387,100 -0.26(-0.39%)
Oct 17, 2019 66.47 66.47 66.07 66.36 283,091 +0.11(+0.17%)
Oct 16, 2019 66.08 66.37 65.62 66.25 579,110 +0.04(+0.06%)
Oct 15, 2019 65.30 66.25 65.01 66.21 495,789 +0.85(+1.30%)
Oct 14, 2019 65.74 65.83 65.32 65.36 295,596 -0.64(-0.97%)
Oct 11, 2019 66.07 66.58 65.99 66.00 408,900 +0.60(+0.92%)
Oct 10, 2019 65.62 66.10 65.34 65.40 888,691 -0.28(-0.43%)
Oct 09, 2019 65.52 66.22 65.21 65.68 486,688 +0.40(+0.61%)
Oct 08, 2019 65.69 66.00 65.24 65.28 821,109 -0.85(-1.29%)
Oct 07, 2019 66.23 66.41 65.87 66.13 973,530 -0.31(-0.47%)
Oct 04, 2019 66.14 66.70 65.97 66.44 524,300 +0.52(+0.79%)
Oct 03, 2019 65.10 65.95 64.61 65.92 606,615 +0.87(+1.34%)
Oct 02, 2019 65.64 65.89 64.82 65.05 736,486 -0.97(-1.47%)
Oct 01, 2019 66.17 66.75 65.92 66.02 503,910 -0.09(-0.14%)
Sep 30, 2019 65.79 66.31 65.53 66.11 336,745 +0.37(+0.56%)
Sep 27, 2019 66.48 66.55 65.52 65.74 279,700 -0.76(-1.14%)
Sep 26, 2019 66.09 66.60 65.57 66.50 706,999 +0.42(+0.64%)
Sep 25, 2019 65.97 66.18 65.18 66.08 456,970 +0.13(+0.20%)
Sep 24, 2019 66.15 66.64 65.79 65.95 520,095 +0.13(+0.20%)
Sep 23, 2019 65.54 66.05 65.25 65.82 370,941 +0.04(+0.06%)
Sep 20, 2019 66.94 66.95 65.46 65.78 807,500 -0.93(-1.39%)
Sep 19, 2019 66.46 66.98 66.46 66.71 544,639 +0.24(+0.36%)
Sep 18, 2019 66.76 66.99 66.07 66.47 380,821 -0.28(-0.42%)
Sep 17, 2019 66.27 66.84 66.05 66.75 375,876 +0.48(+0.72%)
Sep 16, 2019 65.84 66.53 65.52 66.27 411,413 +0.06(+0.09%)
Sep 13, 2019 66.19 66.91 66.15 66.21 589,700 +0.03(+0.05%)
Sep 12, 2019 66.30 66.32 65.72 66.18 479,070 -0.06(-0.09%)
Sep 11, 2019 65.81 66.32 65.51 66.24 765,611 +0.25(+0.38%)
Sep 10, 2019 66.22 66.37 65.71 65.99 686,498 -0.38(-0.57%)
Sep 09, 2019 65.89 66.50 65.47 66.37 1,019,179 +0.72(+1.10%)
Sep 06, 2019 65.59 65.96 65.37 65.65 548,900 +0.02(+0.03%)
Sep 05, 2019 65.30 65.91 65.05 65.63 675,038 +0.72(+1.11%)
Sep 04, 2019 65.06 65.27 64.74 64.91 531,032 +0.31(+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.