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 (%)
Mar 31, 2022 79.35 80.27 78.65 78.73 561,940 -0.64(-0.81%)
Mar 30, 2022 80.01 80.41 78.91 79.37 551,806 -0.63(-0.78%)
Mar 29, 2022 78.31 80.04 78.21 80.00 684,116 +1.84(+2.35%)
Mar 28, 2022 77.84 78.20 77.48 78.16 281,588 +0.10(+0.12%)
Mar 25, 2022 77.66 78.10 77.35 78.07 372,375 +0.60(+0.78%)
Mar 24, 2022 76.89 77.68 76.56 77.47 401,413 +0.92(+1.21%)
Mar 23, 2022 77.54 77.54 76.33 76.54 577,747 -1.09(-1.40%)
Mar 22, 2022 78.75 78.75 77.41 77.63 660,716 -0.28(-0.35%)
Mar 21, 2022 77.96 78.59 77.27 77.90 578,781 +0.04(+0.05%)
Mar 18, 2022 77.10 77.89 76.41 77.87 1,484,937 +0.36(+0.47%)
Mar 17, 2022 76.90 77.67 76.60 77.50 402,215 +0.47(+0.61%)
Mar 16, 2022 75.29 77.08 75.29 77.04 824,435 +1.79(+2.38%)
Mar 15, 2022 75.87 76.22 74.95 75.24 605,324 -0.35(-0.47%)
Mar 14, 2022 75.51 76.05 75.29 75.60 641,515 +0.36(+0.48%)
Mar 11, 2022 76.24 76.46 75.18 75.24 517,910 -0.88(-1.15%)
Mar 10, 2022 75.34 76.11 572,526 +0.40(+0.53%)
Mar 09, 2022 75.99 76.05 74.99 75.71 679,992 +0.86(+1.15%)
Mar 08, 2022 76.58 76.59 74.52 74.85 828,318 -1.82(-2.37%)
Mar 07, 2022 77.54 78.32 76.64 76.67 836,213 -1.37(-1.76%)
Mar 04, 2022 76.21 78.07 75.93 78.05 731,838 +1.25(+1.63%)
Mar 03, 2022 76.25 76.93 75.83 76.80 499,339 +0.11(+0.15%)
Mar 02, 2022 74.97 76.88 74.83 76.68 477,328 +1.96(+2.63%)
Mar 01, 2022 74.64 75.53 74.35 74.72 687,431 -0.30(-0.39%)
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%)
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.