Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.47 +0.57 (+0.63%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.00 73.08 72.05 72.12 702,590 -0.93(-1.27%)
Apr 29, 2021 72.62 73.17 72.18 73.05 634,977 +0.88(+1.22%)
Apr 28, 2021 72.51 73.07 72.10 72.17 571,560 -0.39(-0.53%)
Apr 27, 2021 73.83 73.90 72.55 72.55 807,823 -1.11(-1.51%)
Apr 26, 2021 73.75 73.98 73.14 73.66 724,270 +0.22(+0.29%)
Apr 23, 2021 72.99 73.83 72.84 73.45 542,876 +0.68(+0.93%)
Apr 22, 2021 72.69 73.56 72.58 72.77 868,100 +0.21(+0.28%)
Apr 21, 2021 72.28 73.26 72.13 72.56 930,804 +0.30(+0.42%)
Apr 20, 2021 72.18 72.62 71.32 72.26 1,062,297 +0.02(+0.03%)
Apr 19, 2021 71.69 72.42 71.38 72.24 938,160 +0.71(+1.00%)
Apr 16, 2021 70.99 71.66 70.69 71.53 840,703 +1.09(+1.55%)
Apr 15, 2021 70.40 71.28 70.29 70.44 776,476 +0.55(+0.78%)
Apr 14, 2021 68.97 70.17 68.83 69.89 795,129 +0.23(+0.32%)
Apr 13, 2021 69.76 70.03 69.27 69.67 532,649 -0.19(-0.27%)
Apr 12, 2021 69.56 70.12 69.25 69.86 986,721 +0.61(+0.88%)
Apr 09, 2021 69.22 69.58 68.50 69.25 821,018 -0.07(-0.09%)
Apr 08, 2021 68.19 69.56 67.91 69.31 1,435,744 +0.85(+1.24%)
Apr 07, 2021 67.69 68.47 67.25 68.47 1,140,722 +0.49(+0.72%)
Apr 06, 2021 67.66 68.00 66.87 67.98 1,260,379 +0.19(+0.28%)
Apr 05, 2021 68.17 68.50 67.03 67.79 1,406,990 -0.25(-0.37%)
Apr 01, 2021 66.74 69.48 66.11 68.04 3,927,929 +2.11(+3.21%)
Mar 31, 2021 70.48 72.50 65.83 65.93 7,053,200 -8.64(-11.58%)
Mar 30, 2021 76.47 76.58 74.18 74.56 1,225,196 -2.04(-2.66%)
Mar 29, 2021 76.51 76.88 76.15 76.60 677,128 -0.27(-0.35%)
Mar 26, 2021 74.72 76.91 74.72 76.88 603,414 +1.82(+2.43%)
Mar 25, 2021 73.77 75.32 73.56 75.05 759,031 +1.35(+1.83%)
Mar 24, 2021 73.67 74.34 73.42 73.70 1,017,288 +0.15(+0.20%)
Mar 23, 2021 74.98 75.05 73.44 73.55 877,190 -1.30(-1.74%)
Mar 22, 2021 75.11 75.39 74.44 74.85 1,140,030 -0.55(-0.73%)
Mar 19, 2021 75.35 76.34 75.05 75.41 1,268,815 +0.00(+0.00%)
Mar 18, 2021 75.51 76.50 75.31 75.41 538,050 -0.19(-0.25%)
Mar 17, 2021 75.80 76.11 75.07 75.59 668,884 -0.46(-0.60%)
Mar 16, 2021 75.79 77.08 75.57 76.05 1,039,937 +0.45(+0.59%)
Mar 15, 2021 74.82 75.61 74.38 75.60 435,634 +0.81(+1.09%)
Mar 12, 2021 74.11 75.10 73.83 74.79 526,357 +0.79(+1.06%)
Mar 11, 2021 74.18 74.91 73.76 74.00 902,992 +0.10(+0.14%)
Mar 10, 2021 73.56 74.69 73.51 73.90 911,051 +0.04(+0.05%)
Mar 09, 2021 73.03 74.48 72.99 73.86 836,957 +0.85(+1.17%)
Mar 08, 2021 72.44 73.60 72.35 73.01 1,401,729 +0.71(+0.98%)
Mar 05, 2021 71.81 73.00 71.11 72.30 1,309,748 +0.87(+1.22%)
Mar 04, 2021 73.01 73.71 71.22 71.43 1,725,881 -1.63(-2.23%)
Mar 03, 2021 72.66 73.49 72.07 73.06 651,517 +0.45(+0.62%)
Mar 02, 2021 72.03 72.99 71.78 72.61 1,118,428 +0.31(+0.43%)
Mar 01, 2021 72.29 72.58 71.53 72.30 702,279 +1.37(+1.93%)
Feb 26, 2021 71.69 71.73 70.45 70.93 878,188 -0.80(-1.12%)
Feb 25, 2021 72.80 73.23 71.57 71.74 1,062,764 -0.89(-1.22%)
Feb 24, 2021 72.08 73.01 72.08 72.63 1,031,119 +0.13(+0.18%)
Feb 23, 2021 72.37 72.71 71.95 72.50 1,336,971 +0.31(+0.43%)
Feb 22, 2021 71.72 72.43 71.46 72.19 1,044,266 +0.17(+0.23%)
Feb 19, 2021 72.72 72.82 71.90 72.02 969,994 -0.49(-0.67%)
Feb 18, 2021 72.96 73.24 71.99 72.51 1,223,760 -0.72(-0.98%)
Feb 17, 2021 72.83 73.45 71.80 73.23 1,570,711 +0.18(+0.24%)
Feb 16, 2021 72.66 73.24 71.77 73.05 1,021,345 +0.45(+0.62%)
Feb 12, 2021 72.32 72.66 71.91 72.60 793,651 +0.24(+0.34%)
Feb 11, 2021 72.24 73.01 72.05 72.36 1,141,003 -0.40(-0.55%)
Feb 10, 2021 72.57 72.92 72.08 72.76 1,128,798 +0.58(+0.80%)
Feb 09, 2021 71.45 72.47 70.96 72.18 1,100,745 +0.57(+0.80%)
Feb 08, 2021 70.18 71.71 69.72 71.61 864,641 +1.42(+2.03%)
Feb 05, 2021 69.64 70.40 69.24 70.19 1,020,973 +0.58(+0.83%)
Feb 04, 2021 68.44 69.99 67.98 69.60 1,327,608 -0.43(-0.61%)
Feb 03, 2021 70.17 72.46 69.09 70.04 1,325,295 +1.66(+2.42%)
Feb 02, 2021 68.21 68.77 67.47 68.38 1,011,242 +0.55(+0.81%)
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.