Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 74.31 75.27 74.11 75.02 731,130 -0.23(-0.30%)
Feb 25, 2022 73.96 75.54 74.59 75.24 578,916 +1.32(+1.79%)
Feb 24, 2022 72.39 74.00 71.67 73.92 883,717 +0.56(+0.77%)
Feb 23, 2022 74.40 74.97 73.32 73.36 614,375 -0.92(-1.23%)
Feb 22, 2022 75.15 75.84 74.10 74.27 932,853 -1.57(-2.07%)
Feb 18, 2022 75.85 0 -0.18(-0.24%)
Feb 17, 2022 75.41 76.43 75.14 76.03 613,409 +0.03(+0.04%)
Feb 16, 2022 75.33 76.38 75.06 76.00 519,054 +0.71(+0.94%)
Feb 15, 2022 76.32 76.73 75.21 75.29 1,231,991 -0.69(-0.90%)
Feb 14, 2022 75.34 76.23 74.98 75.98 740,431 +0.37(+0.49%)
Feb 11, 2022 75.98 76.24 75.29 75.61 399,808 -0.30(-0.39%)
Feb 10, 2022 75.73 76.65 75.69 75.90 576,646 -0.37(-0.49%)
Feb 09, 2022 75.14 76.71 74.75 76.27 731,237 +1.73(+2.33%)
Feb 08, 2022 74.07 75.07 74.02 74.54 1,197,632 +0.31(+0.42%)
Feb 07, 2022 73.21 74.90 73.10 74.22 804,813 +0.67(+0.91%)
Feb 04, 2022 73.20 74.56 73.20 73.56 982,560 +0.09(+0.12%)
Feb 03, 2022 72.53 73.47 785,392 -0.88(-1.18%)
Feb 02, 2022 74.90 76.00 73.77 74.35 1,173,086 +0.95(+1.30%)
Feb 01, 2022 71.73 73.45 71.73 73.40 784,607 +1.06(+1.46%)
Jan 31, 2022 71.74 72.48 72.34 905,913 +0.25(+0.34%)
Jan 28, 2022 71.19 72.14 70.68 72.09 444,827 +1.12(+1.57%)
Jan 27, 2022 71.41 71.99 70.80 70.97 432,293 +0.17(+0.24%)
Jan 26, 2022 71.82 72.69 70.70 70.80 655,823 -0.69(-0.96%)
Jan 25, 2022 70.99 71.97 69.57 71.49 877,462 -0.23(-0.32%)
Jan 24, 2022 70.86 71.79 69.23 71.72 631,718 +0.15(+0.21%)
Jan 21, 2022 72.16 72.72 71.18 71.57 562,756 -0.63(-0.87%)
Jan 20, 2022 72.08 73.36 71.92 72.19 596,302 +0.08(+0.11%)
Jan 19, 2022 71.98 72.79 71.60 72.12 474,789 +0.14(+0.20%)
Jan 18, 2022 71.86 72.27 71.46 71.98 357,079 -0.18(-0.25%)
Jan 14, 2022 72.16 0 +0.02(+0.03%)
Jan 13, 2022 72.36 73.17 71.70 72.14 491,551 +0.13(+0.19%)
Jan 12, 2022 72.62 73.15 71.66 72.00 520,294 -0.46(-0.63%)
Jan 11, 2022 72.19 73.06 71.44 72.46 741,107 +0.23(+0.32%)
Jan 10, 2022 71.39 73.14 71.23 72.23 409,889 +0.52(+0.73%)
Jan 07, 2022 71.57 72.26 71.49 71.71 491,083 +0.01(+0.01%)
Jan 06, 2022 71.19 71.77 70.99 71.70 502,591 +0.69(+0.97%)
Jan 05, 2022 72.34 72.59 70.89 71.01 699,911 -1.53(-2.10%)
Jan 04, 2022 71.68 73.11 71.56 72.54 537,253 +0.97(+1.36%)
Jan 03, 2022 71.23 71.79 70.76 71.57 441,513 +0.23(+0.32%)
Dec 31, 2021 71.40 71.80 71.31 71.34 234,904 -0.12(-0.17%)
Dec 30, 2021 72.04 72.12 71.06 71.46 233,724 -0.34(-0.48%)
Dec 29, 2021 71.32 72.01 71.22 71.80 376,383 +0.49(+0.69%)
Dec 28, 2021 70.70 71.63 70.70 71.31 271,558 +0.13(+0.19%)
Dec 27, 2021 70.52 71.22 70.39 71.18 234,293 +0.66(+0.94%)
Dec 23, 2021 70.51 70.83 70.31 70.51 346,603 +0.34(+0.49%)
Dec 22, 2021 69.46 70.32 69.35 70.17 397,128 +0.61(+0.87%)
Dec 21, 2021 69.01 69.85 69.01 69.56 486,615 +0.80(+1.16%)
Dec 20, 2021 67.90 68.87 67.52 68.77 613,118 -0.57(-0.82%)
Dec 17, 2021 70.38 70.59 69.24 69.34 1,306,844 -1.13(-1.60%)
Dec 16, 2021 70.16 71.08 70.16 70.47 725,205 +0.29(+0.42%)
Dec 15, 2021 69.08 70.24 68.71 70.17 733,830 +1.54(+2.24%)
Dec 14, 2021 67.34 69.04 67.34 68.64 762,261 -0.33(-0.48%)
Dec 13, 2021 68.18 69.42 67.76 68.97 670,991 +0.58(+0.85%)
Dec 10, 2021 68.30 68.85 68.07 68.39 678,048 +0.49(+0.73%)
Dec 09, 2021 67.35 67.99 67.03 67.90 562,256 +0.39(+0.58%)
Dec 08, 2021 67.31 67.74 66.93 67.51 422,553 +0.37(+0.55%)
Dec 07, 2021 67.13 67.65 66.85 67.14 628,156 +0.40(+0.60%)
Dec 06, 2021 66.62 67.16 66.33 66.74 773,734 +0.44(+0.66%)
Dec 03, 2021 66.98 67.34 66.21 66.30 867,232 -0.63(-0.94%)
Dec 02, 2021 64.82 67.21 64.82 66.93 741,057 +2.10(+3.23%)
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.