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, 2019 50.20 50.22 49.54 49.95 2,463,752 -0.28(-0.55%)
Feb 27, 2019 50.68 50.68 50.20 50.22 1,199,526 -0.49(-0.97%)
Feb 26, 2019 50.61 51.01 50.47 50.72 1,277,296 -0.06(-0.12%)
Feb 25, 2019 51.29 51.30 50.76 50.78 888,737 -0.30(-0.58%)
Feb 22, 2019 50.76 51.11 50.69 51.08 860,037 +0.39(+0.76%)
Feb 21, 2019 50.44 51.09 50.40 50.69 1,997,444 +0.08(+0.16%)
Feb 20, 2019 50.58 50.71 50.16 50.61 1,286,134 +0.22(+0.43%)
Feb 19, 2019 50.08 50.68 50.08 50.40 1,088,378 +0.05(+0.11%)
Feb 15, 2019 50.09 50.90 49.98 50.34 1,000,113 +0.48(+0.96%)
Feb 14, 2019 50.51 50.84 49.78 49.87 942,274 -0.60(-1.19%)
Feb 13, 2019 50.27 50.61 50.13 50.47 1,064,395 +0.38(+0.75%)
Feb 12, 2019 50.09 50.34 49.81 50.09 1,448,583 +0.19(+0.38%)
Feb 11, 2019 49.83 50.23 49.54 49.90 1,338,060 +0.05(+0.11%)
Feb 08, 2019 50.30 50.82 49.66 49.85 1,423,902 -0.74(-1.46%)
Feb 07, 2019 49.05 50.80 48.97 50.58 2,824,926 +1.00(+2.01%)
Feb 06, 2019 49.84 50.58 48.64 49.59 2,940,150 -0.78(-1.55%)
Feb 05, 2019 50.67 50.97 50.27 50.37 2,078,897 -0.17(-0.34%)
Feb 04, 2019 50.05 50.84 49.44 50.54 2,593,174 +0.53(+1.06%)
Feb 01, 2019 50.03 50.31 49.25 50.01 1,779,599 -0.22(-0.43%)
Jan 31, 2019 49.69 50.48 49.69 50.22 992,709 +0.47(+0.94%)
Jan 30, 2019 50.12 50.29 49.55 49.76 1,116,211 -0.17(-0.34%)
Jan 29, 2019 49.77 50.14 49.36 49.93 1,114,712 +0.17(+0.34%)
Jan 28, 2019 49.34 50.13 49.16 49.76 2,143,582 -0.07(-0.14%)
Jan 25, 2019 50.07 50.53 49.58 49.83 2,124,171 +0.13(+0.27%)
Jan 24, 2019 49.43 50.17 48.00 49.69 3,896,048 +0.21(+0.42%)
Jan 23, 2019 51.68 52.01 47.28 49.49 10,895,301 -4.86(-8.95%)
Jan 22, 2019 54.33 54.69 53.95 54.35 1,447,479 -0.31(-0.56%)
Jan 18, 2019 54.19 54.75 53.64 54.66 859,481 +0.77(+1.43%)
Jan 17, 2019 53.31 54.13 53.10 53.88 822,850 +0.40(+0.76%)
Jan 16, 2019 53.73 53.75 53.32 53.48 702,033 -0.09(-0.17%)
Jan 15, 2019 53.41 54.27 53.09 53.57 542,120 +0.18(+0.34%)
Jan 14, 2019 53.52 54.03 53.38 53.39 485,302 -0.54(-1.00%)
Jan 11, 2019 53.51 53.98 52.82 53.93 669,116 +0.22(+0.40%)
Jan 10, 2019 53.05 53.77 52.52 53.71 637,776 +0.43(+0.81%)
Jan 09, 2019 53.15 53.75 52.92 53.28 643,057 +0.13(+0.24%)
Jan 08, 2019 53.05 53.69 52.53 53.15 570,285 +0.44(+0.84%)
Jan 07, 2019 52.26 53.10 52.21 52.71 566,786 +0.28(+0.53%)
Jan 04, 2019 52.06 52.72 51.90 52.44 881,733 +1.02(+1.99%)
Jan 03, 2019 51.95 52.43 51.40 51.41 875,604 -0.93(-1.79%)
Jan 02, 2019 52.16 52.39 51.68 52.35 801,996 -0.31(-0.58%)
Dec 31, 2018 52.24 52.70 51.99 52.65 520,139 +0.57(+1.09%)
Dec 28, 2018 52.39 52.71 52.00 52.09 483,757 -0.08(-0.16%)
Dec 27, 2018 51.52 52.18 50.39 52.17 620,128 +0.19(+0.36%)
Dec 26, 2018 51.07 52.03 50.02 51.98 668,194 +1.18(+2.33%)
Dec 24, 2018 51.45 51.53 50.78 50.80 532,995 -1.02(-1.97%)
Dec 21, 2018 52.88 53.52 51.70 51.82 1,431,711 -0.60(-1.14%)
Dec 20, 2018 52.31 53.76 51.83 52.42 1,296,108 -0.06(-0.12%)
Dec 19, 2018 52.12 53.37 52.12 52.48 1,364,023 +0.26(+0.50%)
Dec 18, 2018 53.09 53.69 52.16 52.22 749,698 -0.50(-0.95%)
Dec 17, 2018 53.13 53.54 52.59 52.72 1,027,852 -0.58(-1.09%)
Dec 14, 2018 53.47 54.05 53.20 53.30 891,900 -0.40(-0.75%)
Dec 13, 2018 54.02 54.48 53.37 53.71 1,966,256 -0.04(-0.08%)
Dec 12, 2018 54.23 54.48 53.62 53.75 1,084,227 +0.02(+0.03%)
Dec 11, 2018 53.88 54.42 53.32 53.73 1,311,823 +0.38(+0.70%)
Dec 10, 2018 53.83 54.18 52.73 53.36 2,442,103 -0.60(-1.11%)
Dec 07, 2018 55.81 57.01 53.95 53.96 1,840,006 -1.95(-3.49%)
Dec 06, 2018 56.45 56.84 55.33 55.91 2,052,161 -1.19(-2.08%)
Dec 04, 2018 58.31 58.95 57.03 57.10 829,662 -1.59(-2.71%)
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.