Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.17 +0.63 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 70.93 70.93 70.93 464,327 +1.57(+2.26%)
Dec 30, 2020 69.88 70.43 69.28 69.36 464,327 -0.61(-0.87%)
Dec 29, 2020 70.72 70.73 69.85 69.97 448,971 -0.54(-0.77%)
Dec 28, 2020 70.00 70.81 69.68 70.51 292,050 +0.84(+1.21%)
Dec 24, 2020 69.77 69.78 69.39 69.67 200,100 +0.35(+0.50%)
Dec 23, 2020 69.43 69.71 69.09 69.32 563,218 +0.16(+0.23%)
Dec 22, 2020 69.16 69.56 68.43 69.16 563,721 -0.08(-0.12%)
Dec 21, 2020 68.40 69.46 67.62 69.24 959,602 +0.00(+0.00%)
Dec 18, 2020 68.10 69.51 68.10 69.24 1,152,500 +0.92(+1.35%)
Dec 17, 2020 68.51 68.72 68.07 68.32 637,346 +0.05(+0.07%)
Dec 16, 2020 68.17 68.62 67.80 68.27 537,279 +0.23(+0.34%)
Dec 15, 2020 67.89 68.40 67.42 68.04 932,604 +0.32(+0.47%)
Dec 14, 2020 67.85 67.98 67.12 67.72 623,515 +0.96(+1.44%)
Dec 11, 2020 66.08 66.86 66.02 66.76 463,100 +0.27(+0.41%)
Dec 10, 2020 67.25 68.00 66.38 66.49 580,111 -1.17(-1.73%)
Dec 09, 2020 67.59 67.88 67.26 67.66 568,877 +0.36(+0.53%)
Dec 08, 2020 66.51 67.58 66.51 67.30 619,039 +0.51(+0.76%)
Dec 07, 2020 67.25 67.25 66.04 66.79 1,132,559 -0.25(-0.37%)
Dec 04, 2020 65.93 67.12 65.75 67.04 639,100 +1.30(+1.97%)
Dec 03, 2020 65.90 66.48 65.48 65.75 953,765 -0.25(-0.39%)
Dec 02, 2020 66.54 66.58 65.80 66.00 476,025 -0.50(-0.75%)
Dec 01, 2020 66.20 66.61 65.92 66.50 326,525 +0.69(+1.05%)
Nov 30, 2020 66.22 67.48 65.65 65.81 793,046 -0.92(-1.38%)
Nov 27, 2020 66.08 67.01 65.77 66.73 319,700 +0.79(+1.20%)
Nov 25, 2020 66.75 66.85 65.81 65.94 491,700 -0.95(-1.42%)
Nov 24, 2020 66.04 67.05 65.58 66.89 586,417 +1.31(+2.00%)
Nov 23, 2020 64.70 65.79 64.65 65.58 578,294 +0.97(+1.50%)
Nov 20, 2020 64.00 64.85 63.26 64.61 596,600 +0.36(+0.56%)
Nov 19, 2020 63.69 64.42 63.19 64.25 612,551 +0.28(+0.44%)
Nov 18, 2020 64.36 64.48 63.91 63.97 646,245 -0.13(-0.20%)
Nov 17, 2020 63.86 64.42 63.58 64.10 682,976 -0.41(-0.64%)
Nov 16, 2020 65.04 65.38 64.20 64.51 1,008,478 +0.32(+0.50%)
Nov 13, 2020 62.50 64.51 62.47 64.19 679,600 +2.08(+3.35%)
Nov 12, 2020 63.22 63.28 61.32 62.11 932,010 -1.42(-2.24%)
Nov 11, 2020 66.49 67.60 63.13 63.53 2,148,196 +2.83(+4.66%)
Nov 10, 2020 60.57 60.86 59.72 60.70 817,778 -0.06(-0.10%)
Nov 09, 2020 59.98 62.09 59.21 60.76 1,248,837 +2.74(+4.72%)
Nov 06, 2020 57.57 58.19 57.20 58.02 645,900 +0.50(+0.87%)
Nov 05, 2020 58.08 58.31 57.45 57.52 650,223 +0.20(+0.35%)
Nov 04, 2020 57.50 57.74 56.50 57.32 949,784 +0.32(+0.56%)
Nov 03, 2020 57.63 58.15 56.98 57.00 508,623 -0.23(-0.40%)
Nov 02, 2020 57.11 59.00 56.64 57.23 698,941 +0.85(+1.51%)
Oct 30, 2020 55.04 56.59 55.04 56.38 786,000 +0.96(+1.73%)
Oct 29, 2020 54.85 55.72 54.68 55.42 732,226 +0.46(+0.84%)
Oct 28, 2020 55.66 55.94 54.89 54.96 1,009,491 -1.36(-2.41%)
Oct 27, 2020 57.16 57.41 56.24 56.32 704,488 -0.87(-1.52%)
Oct 26, 2020 57.24 57.24 55.88 57.19 845,658 -0.12(-0.21%)
Oct 23, 2020 57.43 57.47 57.02 57.31 324,000 +0.02(+0.03%)
Oct 22, 2020 57.36 57.46 56.42 57.29 402,608 +0.21(+0.37%)
Oct 21, 2020 57.02 57.59 56.63 57.08 556,353 +0.08(+0.14%)
Oct 20, 2020 57.52 57.84 56.98 57.00 455,972 -0.42(-0.73%)
Oct 19, 2020 58.81 59.23 57.39 57.42 398,585 -1.05(-1.80%)
Oct 16, 2020 58.67 59.09 58.30 58.47 336,400 -0.09(-0.15%)
Oct 15, 2020 57.72 58.62 57.55 58.56 525,136 +0.54(+0.93%)
Oct 14, 2020 58.08 58.70 57.89 58.02 415,249 -0.29(-0.50%)
Oct 13, 2020 59.92 60.23 58.31 58.31 685,103 -1.52(-2.54%)
Oct 12, 2020 59.80 60.02 59.12 59.83 457,669 +0.43(+0.72%)
Oct 09, 2020 58.99 59.57 58.62 59.40 440,800 +0.50(+0.85%)
Oct 08, 2020 58.61 59.37 58.50 58.90 453,727 +0.62(+1.06%)
Oct 07, 2020 57.82 58.69 57.82 58.28 631,083 +0.63(+1.09%)
Oct 06, 2020 57.76 58.67 57.46 57.65 892,194 -0.23(-0.40%)
Oct 05, 2020 57.96 58.33 57.44 57.88 691,954 +0.39(+0.68%)
Oct 02, 2020 57.18 57.90 56.53 57.49 627,800 -0.05(-0.09%)
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.