Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.37 -1.91 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.62 76.67 75.30 75.81 821,700 -0.86(-1.12%)
Feb 25, 2021 77.81 78.26 76.49 76.67 994,403 -0.95(-1.22%)
Feb 24, 2021 77.04 78.03 77.04 77.62 964,793 +0.14(+0.18%)
Feb 23, 2021 77.34 77.71 76.90 77.48 1,250,972 +0.33(+0.43%)
Feb 22, 2021 76.65 77.41 76.37 77.15 977,095 +0.18(+0.23%)
Feb 19, 2021 77.72 77.83 76.84 76.97 907,600 -0.52(-0.67%)
Feb 18, 2021 77.98 78.28 76.94 77.49 1,145,043 -0.77(-0.98%)
Feb 17, 2021 77.84 78.50 76.74 78.26 1,469,676 +0.19(+0.24%)
Feb 16, 2021 77.66 78.28 76.70 78.07 955,648 +0.48(+0.62%)
Feb 12, 2021 77.29 77.65 76.85 77.59 742,600 +0.26(+0.34%)
Feb 11, 2021 77.21 78.03 77.00 77.33 1,067,609 -0.43(-0.55%)
Feb 10, 2021 77.56 77.93 77.04 77.76 1,056,189 +0.62(+0.80%)
Feb 09, 2021 76.36 77.45 75.84 77.14 1,029,941 +0.61(+0.80%)
Feb 08, 2021 75.00 76.64 74.51 76.53 809,024 +1.52(+2.03%)
Feb 05, 2021 74.43 75.24 74.00 75.01 955,300 +0.62(+0.83%)
Feb 04, 2021 73.15 74.80 72.65 74.39 1,242,211 -0.46(-0.61%)
Feb 03, 2021 74.99 77.44 73.84 74.85 1,240,047 +1.77(+2.42%)
Feb 02, 2021 72.90 73.50 72.11 73.08 946,195 +0.59(+0.81%)
Feb 01, 2021 70.86 73.05 70.62 72.49 706,258 +1.87(+2.65%)
Jan 29, 2021 71.97 72.38 70.49 70.62 1,104,100 -1.40(-1.94%)
Jan 28, 2021 71.96 72.23 70.97 72.02 1,009,095 +0.78(+1.09%)
Jan 27, 2021 71.35 71.85 70.52 71.24 835,446 -0.25(-0.35%)
Jan 26, 2021 72.00 72.00 71.13 71.49 437,832 -0.17(-0.24%)
Jan 25, 2021 71.21 71.71 70.40 71.66 596,424 +0.88(+1.24%)
Jan 22, 2021 70.58 70.98 69.91 70.78 425,200 -0.08(-0.11%)
Jan 21, 2021 71.15 71.38 70.69 70.86 569,565 -0.19(-0.27%)
Jan 20, 2021 70.40 71.16 70.40 71.05 285,030 +0.82(+1.17%)
Jan 19, 2021 70.10 70.48 69.75 70.23 481,424 +0.21(+0.30%)
Jan 15, 2021 70.19 70.80 69.91 70.02 571,700 -0.31(-0.44%)
Jan 14, 2021 70.64 71.06 70.10 70.33 543,551 +0.13(+0.19%)
Jan 13, 2021 70.66 70.84 68.87 70.20 733,822 -0.11(-0.16%)
Jan 12, 2021 69.75 70.42 69.21 70.31 1,072,614 +0.68(+0.98%)
Jan 11, 2021 70.05 70.55 69.56 69.63 563,710 -0.81(-1.15%)
Jan 08, 2021 70.15 71.52 70.10 70.44 628,500 -0.13(-0.18%)
Jan 07, 2021 69.63 70.79 69.63 70.57 810,448 +1.23(+1.77%)
Jan 06, 2021 67.43 70.24 67.40 69.34 958,507 -0.17(-0.24%)
Jan 05, 2021 69.33 70.14 69.31 69.51 377,710 -0.03(-0.04%)
Jan 04, 2021 70.72 71.28 69.36 69.54 474,054 -1.39(-1.96%)
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%)
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.