Amdocs Ltd Ord (NQ: DOX )

75.62 USD +0.62 (+0.83%)
Streaming Delayed Price Updated: 11:35 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.55 65.83 62.69 63.75 1,558,600 -2.44(-3.69%)
Feb 27, 2020 66.73 67.42 66.04 66.19 1,593,102 -1.88(-2.75%)
Feb 26, 2020 69.00 69.92 67.96 68.07 1,923,330 -0.77(-1.13%)
Feb 25, 2020 70.65 70.99 68.69 68.84 902,655 -1.63(-2.31%)
Feb 24, 2020 70.91 71.50 70.13 70.47 648,940 -2.68(-3.66%)
Feb 21, 2020 73.50 73.84 72.81 73.15 615,300 -0.66(-0.89%)
Feb 20, 2020 74.01 74.50 73.28 73.81 432,582 -0.29(-0.39%)
Feb 19, 2020 73.76 74.40 73.56 74.10 543,071 +0.59(+0.80%)
Feb 18, 2020 72.97 73.70 72.68 73.51 532,618 +0.22(+0.30%)
Feb 14, 2020 73.47 73.71 73.18 73.29 350,900 -0.07(-0.10%)
Feb 13, 2020 73.10 74.23 73.10 73.36 766,117 -0.23(-0.31%)
Feb 12, 2020 73.89 74.13 73.39 73.59 769,154 -0.42(-0.57%)
Feb 11, 2020 73.53 74.35 73.17 74.01 771,863 +0.44(+0.60%)
Feb 10, 2020 73.05 73.64 72.66 73.57 691,096 -0.23(-0.31%)
Feb 07, 2020 74.72 74.82 73.44 73.80 1,055,700 -0.90(-1.20%)
Feb 06, 2020 74.77 75.24 73.34 74.70 1,459,292 -1.37(-1.80%)
Feb 05, 2020 75.38 77.29 75.17 76.07 1,691,051 +2.27(+3.08%)
Feb 04, 2020 73.14 74.23 72.51 73.80 965,775 +1.21(+1.67%)
Feb 03, 2020 71.92 72.93 71.41 72.59 1,028,081 +0.64(+0.89%)
Jan 31, 2020 73.42 73.62 71.72 71.95 767,500 -1.63(-2.22%)
Jan 30, 2020 73.54 73.71 73.12 73.58 875,178 +0.15(+0.20%)
Jan 29, 2020 74.17 74.22 73.30 73.43 701,779 -0.75(-1.01%)
Jan 28, 2020 73.82 74.29 73.44 74.18 569,466 +0.66(+0.90%)
Jan 27, 2020 73.21 73.87 72.81 73.52 563,163 -0.61(-0.82%)
Jan 24, 2020 75.00 75.19 73.89 74.13 655,300 -0.72(-0.96%)
Jan 23, 2020 74.52 74.90 73.95 74.85 587,133 +0.47(+0.63%)
Jan 22, 2020 74.62 74.86 74.10 74.38 1,032,452 -0.13(-0.17%)
Jan 21, 2020 74.40 74.86 74.25 74.51 754,501 +0.14(+0.19%)
Jan 17, 2020 74.43 74.73 74.17 74.37 553,200 +0.36(+0.49%)
Jan 16, 2020 73.46 74.03 72.88 74.01 936,931 +1.04(+1.43%)
Jan 15, 2020 72.76 73.54 72.43 72.97 641,783 +0.46(+0.63%)
Jan 14, 2020 72.64 72.89 72.18 72.51 798,516 -0.23(-0.32%)
Jan 13, 2020 72.53 72.96 72.24 72.74 623,835 +0.38(+0.53%)
Jan 10, 2020 73.11 73.26 72.24 72.36 909,200 -0.53(-0.73%)
Jan 09, 2020 73.21 73.60 72.74 72.89 869,150 +0.10(+0.14%)
Jan 08, 2020 72.98 73.38 72.72 72.79 533,055 -0.30(-0.42%)
Jan 07, 2020 73.07 73.49 72.68 73.10 822,909 +0.14(+0.19%)
Jan 06, 2020 72.33 73.08 72.33 72.96 1,634,623 +0.31(+0.43%)
Jan 03, 2020 71.89 72.73 71.89 72.65 843,400 +0.20(+0.28%)
Jan 02, 2020 72.31 72.57 71.89 72.45 1,002,926 +0.26(+0.36%)
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 72.24 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 69.32 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%)
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.