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 (%)
May 29, 2020 57.86 57.91 56.21 57.35 1,527,147 -0.72(-1.24%)
May 28, 2020 58.23 58.90 58.05 58.06 601,280 -0.03(-0.05%)
May 27, 2020 58.75 58.88 57.58 58.09 1,278,110 -0.25(-0.43%)
May 26, 2020 59.29 59.87 58.28 58.34 673,073 +0.08(+0.14%)
May 22, 2020 57.52 58.35 57.20 58.26 617,655 +0.28(+0.48%)
May 21, 2020 57.79 58.44 57.72 57.98 1,030,080 +0.26(+0.45%)
May 20, 2020 57.29 58.06 57.29 57.72 943,559 +0.91(+1.61%)
May 19, 2020 57.67 57.94 56.78 56.81 601,443 -0.64(-1.11%)
May 18, 2020 56.68 57.89 56.29 57.45 885,104 +1.90(+3.42%)
May 15, 2020 54.90 55.55 54.09 55.55 892,880 +0.34(+0.62%)
May 14, 2020 54.70 55.32 54.07 55.21 916,847 +0.28(+0.50%)
May 13, 2020 56.96 57.40 54.04 54.93 1,032,714 -2.31(-4.04%)
May 12, 2020 58.33 58.49 57.22 57.24 777,890 -1.11(-1.91%)
May 11, 2020 57.93 58.82 57.59 58.36 769,688 +0.03(+0.05%)
May 08, 2020 60.41 61.15 56.58 58.33 1,566,232 -1.65(-2.75%)
May 07, 2020 59.66 60.26 58.96 59.98 870,635 +1.34(+2.28%)
May 06, 2020 58.03 59.23 57.19 58.64 1,267,596 +0.93(+1.61%)
May 05, 2020 58.41 58.88 57.70 57.71 831,429 -0.28(-0.48%)
May 04, 2020 58.00 58.35 57.60 57.99 614,259 -0.15(-0.25%)
May 01, 2020 58.46 58.86 57.76 58.14 547,844 -1.22(-2.05%)
Apr 30, 2020 59.51 60.09 59.03 59.35 761,595 -0.42(-0.71%)
Apr 29, 2020 58.87 60.09 58.87 59.78 659,703 +1.23(+2.09%)
Apr 28, 2020 58.95 59.00 57.82 58.55 801,679 +0.43(+0.74%)
Apr 27, 2020 57.57 58.50 57.01 58.12 1,696,566 +1.17(+2.05%)
Apr 24, 2020 56.93 57.51 56.09 56.95 718,734 +0.13(+0.23%)
Apr 23, 2020 58.17 58.36 56.18 56.82 695,391 -0.77(-1.34%)
Apr 22, 2020 57.47 57.73 56.04 57.59 839,995 +1.33(+2.36%)
Apr 21, 2020 56.62 58.19 55.86 56.27 2,034,492 -1.33(-2.30%)
Apr 20, 2020 56.98 58.48 56.93 57.59 1,295,808 -0.50(-0.86%)
Apr 17, 2020 58.16 58.73 57.21 58.09 1,185,260 +1.12(+1.97%)
Apr 16, 2020 56.56 57.32 55.61 56.97 1,183,901 +0.77(+1.38%)
Apr 15, 2020 55.16 56.65 54.41 56.19 1,407,320 -0.52(-0.91%)
Apr 14, 2020 55.13 56.87 54.80 56.71 686,340 +2.62(+4.85%)
Apr 13, 2020 53.72 54.47 52.99 54.08 1,348,019 +0.26(+0.48%)
Apr 09, 2020 54.36 55.33 53.47 53.83 722,642 +0.38(+0.71%)
Apr 08, 2020 52.91 54.58 52.07 53.45 638,734 +0.88(+1.66%)
Apr 07, 2020 54.36 54.87 52.45 52.57 872,578 -0.16(-0.30%)
Apr 06, 2020 51.71 53.20 51.54 52.73 1,051,201 +2.73(+5.45%)
Apr 03, 2020 50.11 51.49 49.33 50.00 1,584,689 -0.34(-0.68%)
Apr 02, 2020 48.73 50.63 48.27 50.35 1,157,102 +1.18(+2.40%)
Apr 01, 2020 48.78 51.22 47.55 49.17 2,611,216 -1.46(-2.89%)
Mar 31, 2020 50.92 51.54 50.09 50.63 1,957,261 -0.30(-0.60%)
Mar 30, 2020 48.09 51.85 47.54 50.93 1,507,111 +3.47(+7.31%)
Mar 27, 2020 49.72 49.72 47.32 47.46 1,542,643 -3.48(-6.83%)
Mar 26, 2020 47.66 51.45 47.59 50.94 1,312,225 +3.64(+7.70%)
Mar 25, 2020 46.87 49.26 45.18 47.30 1,092,376 +0.78(+1.67%)
Mar 24, 2020 44.06 47.11 43.70 46.52 1,589,343 +4.30(+10.19%)
Mar 23, 2020 42.58 42.77 40.32 42.22 1,224,914 -0.48(-1.14%)
Mar 20, 2020 42.88 44.90 41.52 42.71 1,874,575 +0.35(+0.82%)
Mar 19, 2020 43.87 44.30 40.85 42.36 1,753,801 -2.37(-5.30%)
Mar 18, 2020 44.65 47.09 42.41 44.73 1,208,120 -2.65(-5.60%)
Mar 17, 2020 47.30 47.67 42.86 47.38 2,003,679 +0.89(+1.91%)
Mar 16, 2020 48.55 51.19 46.42 46.49 1,286,254 -7.10(-13.25%)
Mar 13, 2020 53.27 55.10 51.12 53.60 1,731,226 +2.34(+4.57%)
Mar 12, 2020 52.96 54.04 50.81 51.25 1,592,588 -4.96(-8.82%)
Mar 11, 2020 57.61 58.37 55.68 56.21 922,448 -2.83(-4.79%)
Mar 10, 2020 58.91 59.04 55.98 59.04 1,635,562 +1.56(+2.71%)
Mar 09, 2020 55.55 58.41 54.92 57.49 1,164,997 -1.85(-3.12%)
Mar 06, 2020 58.38 59.89 58.30 59.34 1,233,218 -0.78(-1.29%)
Mar 05, 2020 60.38 60.91 59.56 60.11 1,157,971 -2.03(-3.27%)
Mar 04, 2020 61.52 62.29 60.69 62.15 825,038 +1.94(+3.22%)
Mar 03, 2020 61.20 62.43 59.93 60.20 1,528,778 -0.96(-1.57%)
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.