Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.86 68.11 67.68 68.01 414,274 -0.12(-0.18%)
Dec 30, 2019 68.23 68.34 67.62 68.13 591,459 -0.02(-0.03%)
Dec 27, 2019 68.19 68.36 67.92 68.16 459,170 -0.05(-0.07%)
Dec 26, 2019 68.27 68.31 66.87 68.21 252,670 +0.05(+0.07%)
Dec 24, 2019 67.95 68.40 67.72 68.16 293,361 +0.09(+0.14%)
Dec 23, 2019 68.05 68.26 67.46 68.06 551,372 -0.08(-0.12%)
Dec 20, 2019 67.43 68.19 67.08 68.15 1,118,035 +0.69(+1.02%)
Dec 19, 2019 67.70 67.79 67.29 67.46 796,181 -0.30(-0.44%)
Dec 18, 2019 67.41 68.01 66.88 67.76 1,062,277 +0.26(+0.39%)
Dec 17, 2019 66.62 67.59 66.42 67.50 1,301,845 +0.80(+1.20%)
Dec 16, 2019 66.40 66.72 66.20 66.70 1,209,651 +0.48(+0.72%)
Dec 13, 2019 65.66 66.28 65.05 66.23 992,400 +0.35(+0.53%)
Dec 12, 2019 65.14 65.98 65.03 65.88 809,755 +0.53(+0.82%)
Dec 11, 2019 65.12 65.67 64.96 65.34 629,528 +0.09(+0.14%)
Dec 10, 2019 65.47 65.88 65.14 65.25 1,228,284 -0.51(-0.77%)
Dec 09, 2019 65.42 65.79 64.88 65.76 1,028,535 +0.25(+0.39%)
Dec 06, 2019 65.33 65.69 65.22 65.50 1,027,459 +0.50(+0.77%)
Dec 05, 2019 65.22 65.22 64.75 65.01 1,278,103 -0.03(-0.04%)
Dec 04, 2019 64.88 65.41 64.88 65.03 630,651 +0.03(+0.04%)
Dec 03, 2019 64.92 65.14 64.53 65.01 690,716 -0.02(-0.03%)
Dec 02, 2019 64.95 65.31 64.40 65.02 897,950 -0.01(-0.01%)
Nov 29, 2019 65.04 65.25 64.61 65.03 258,623 +0.08(+0.13%)
Nov 27, 2019 65.31 65.55 64.85 64.95 297,411 -0.25(-0.39%)
Nov 26, 2019 64.93 65.26 64.59 65.20 552,535 +0.37(+0.56%)
Nov 25, 2019 64.13 64.86 63.83 64.84 491,001 +0.60(+0.93%)
Nov 22, 2019 64.14 64.40 63.57 64.24 541,009 +0.09(+0.15%)
Nov 21, 2019 64.15 64.25 63.86 64.14 521,892 -0.08(-0.12%)
Nov 20, 2019 64.72 64.83 63.87 64.22 570,846 -0.40(-0.62%)
Nov 19, 2019 65.22 65.22 64.51 64.62 616,961 -0.53(-0.81%)
Nov 18, 2019 64.27 65.21 64.01 65.15 839,204 +0.69(+1.08%)
Nov 15, 2019 64.35 64.81 63.73 64.45 1,042,697 +0.30(+0.47%)
Nov 14, 2019 63.89 64.38 63.23 64.15 765,984 +0.04(+0.06%)
Nov 13, 2019 62.96 65.07 62.46 64.11 1,484,961 +0.84(+1.33%)
Nov 12, 2019 62.87 63.46 62.67 63.27 988,710 +0.38(+0.60%)
Nov 11, 2019 62.76 63.05 62.51 62.89 316,939 -0.09(-0.15%)
Nov 08, 2019 62.41 63.05 62.03 62.99 741,236 +0.58(+0.93%)
Nov 07, 2019 62.40 62.71 62.04 62.41 553,315 +0.17(+0.28%)
Nov 06, 2019 61.92 62.50 61.68 62.23 816,508 +0.39(+0.63%)
Nov 05, 2019 61.51 61.96 61.22 61.84 848,945 +0.26(+0.43%)
Nov 04, 2019 61.72 62.09 61.40 61.58 342,029 +0.02(+0.03%)
Nov 01, 2019 61.50 61.92 61.19 61.56 561,149 +0.38(+0.61%)
Oct 31, 2019 61.78 62.00 61.02 61.19 558,718 -0.55(-0.90%)
Oct 30, 2019 61.41 61.87 61.18 61.74 445,385 +0.14(+0.23%)
Oct 29, 2019 60.84 61.90 60.42 61.60 527,126 +0.53(+0.88%)
Oct 28, 2019 61.51 61.79 61.02 61.06 401,571 -0.08(-0.14%)
Oct 25, 2019 61.05 61.66 61.01 61.15 473,875 -0.13(-0.21%)
Oct 24, 2019 61.05 61.35 60.85 61.28 465,700 +0.45(+0.74%)
Oct 23, 2019 60.39 61.07 60.29 60.83 315,170 +0.38(+0.62%)
Oct 22, 2019 61.98 61.98 60.42 60.45 606,164 -1.31(-2.13%)
Oct 21, 2019 62.19 62.30 61.60 61.77 422,199 -0.26(-0.42%)
Oct 18, 2019 62.20 62.43 61.77 62.03 412,496 -0.24(-0.39%)
Oct 17, 2019 62.38 62.38 62.00 62.27 301,663 +0.10(+0.17%)
Oct 16, 2019 62.01 62.28 61.58 62.17 617,104 +0.04(+0.06%)
Oct 15, 2019 61.28 62.18 61.01 62.13 528,316 +0.80(+1.30%)
Oct 14, 2019 61.69 61.78 61.30 61.34 314,989 -0.60(-0.97%)
Oct 11, 2019 62.00 62.48 61.93 61.94 435,727 +0.56(+0.92%)
Oct 10, 2019 61.58 62.03 61.32 61.37 946,996 -0.26(-0.43%)
Oct 09, 2019 61.49 62.14 61.20 61.64 518,618 +0.38(+0.61%)
Oct 08, 2019 61.65 61.94 61.22 61.26 874,980 -0.80(-1.29%)
Oct 07, 2019 62.15 62.32 61.81 62.06 1,037,401 -0.29(-0.47%)
Oct 04, 2019 62.07 62.59 61.91 62.35 558,698 +0.49(+0.79%)
Oct 03, 2019 61.09 61.89 60.63 61.86 646,413 +0.82(+1.34%)
Oct 02, 2019 61.60 61.83 60.83 61.05 784,805 -0.91(-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.