Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.45 +1.14 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 72.03 72.29 71.84 72.19 390,300 -0.13(-0.18%)
Dec 30, 2019 72.42 72.54 71.77 72.32 557,231 -0.31(-0.43%)
Dec 27, 2019 72.66 72.85 72.38 72.63 430,900 -0.05(-0.07%)
Dec 26, 2019 72.75 72.79 71.26 72.68 237,114 +0.05(+0.07%)
Dec 24, 2019 72.41 72.89 72.16 72.63 275,300 +0.10(+0.14%)
Dec 23, 2019 72.51 72.74 71.89 72.53 517,425 -0.09(-0.12%)
Dec 20, 2019 71.85 72.66 71.48 72.62 1,049,200 +0.73(+1.02%)
Dec 19, 2019 72.14 72.23 71.71 71.89 747,162 -0.32(-0.44%)
Dec 18, 2019 71.83 72.47 71.27 72.21 996,875 +0.28(+0.39%)
Dec 17, 2019 70.99 72.02 70.78 71.93 1,221,693 +0.85(+1.20%)
Dec 16, 2019 70.76 71.10 70.54 71.08 1,135,175 +0.51(+0.72%)
Dec 13, 2019 69.97 70.63 69.31 70.57 931,300 +0.37(+0.53%)
Dec 12, 2019 69.41 70.31 69.30 70.20 759,900 +0.57(+0.82%)
Dec 11, 2019 69.39 69.98 69.22 69.63 590,769 +0.10(+0.14%)
Dec 10, 2019 69.77 70.20 69.41 69.53 1,152,661 -0.54(-0.77%)
Dec 09, 2019 69.71 70.11 69.14 70.07 965,210 +0.27(+0.39%)
Dec 06, 2019 69.62 70.00 69.50 69.80 964,200 +0.53(+0.77%)
Dec 05, 2019 69.50 69.50 69.00 69.27 1,199,413 -0.03(-0.04%)
Dec 04, 2019 69.14 69.70 69.14 69.30 591,823 +0.03(+0.04%)
Dec 03, 2019 69.18 69.41 68.76 69.27 648,190 -0.02(-0.03%)
Dec 02, 2019 69.21 69.60 68.63 69.29 842,665 -0.01(-0.01%)
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%)
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.