Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 82.04 83.82 81.41 82.52 725,634 -0.03(-0.04%)
Jun 29, 2022 82.12 82.78 81.49 82.55 542,644 +0.40(+0.49%)
Jun 28, 2022 83.57 84.27 81.67 82.15 510,755 -1.33(-1.59%)
Jun 27, 2022 83.50 84.13 82.70 83.48 486,802 -0.20(-0.24%)
Jun 24, 2022 80.81 83.95 80.81 83.68 993,572 +3.37(+4.20%)
Jun 23, 2022 79.46 80.46 79.03 80.31 595,452 +1.43(+1.81%)
Jun 22, 2022 78.50 79.69 77.71 78.88 631,294 -0.13(-0.16%)
Jun 21, 2022 78.15 79.92 77.71 79.00 902,293 +1.80(+2.34%)
Jun 17, 2022 76.65 77.64 75.70 77.20 1,066,726 +1.07(+1.41%)
Jun 16, 2022 77.21 77.90 75.73 76.13 1,328,230 -1.80(-2.32%)
Jun 15, 2022 78.26 78.75 77.24 77.93 909,708 +0.35(+0.46%)
Jun 14, 2022 77.95 79.93 77.10 77.57 880,479 +0.15(+0.19%)
Jun 13, 2022 79.26 79.64 77.15 77.43 963,452 -3.22(-4.00%)
Jun 10, 2022 82.56 82.74 80.59 80.65 564,299 -2.41(-2.90%)
Jun 09, 2022 84.40 84.76 82.90 83.06 621,139 -1.23(-1.46%)
Jun 08, 2022 84.64 85.06 84.21 84.29 378,317 -0.89(-1.04%)
Jun 07, 2022 84.49 85.50 84.11 85.18 693,866 -0.14(-0.16%)
Jun 06, 2022 85.64 86.06 84.81 85.31 371,079 -0.39(-0.46%)
Jun 03, 2022 85.66 86.10 85.06 85.71 557,934 -0.16(-0.18%)
Jun 02, 2022 86.30 86.30 84.46 85.87 602,226 +0.29(+0.33%)
Jun 01, 2022 86.38 86.93 85.18 85.58 643,242 -0.08(-0.09%)
May 31, 2022 85.01 85.89 83.82 85.66 869,396 -0.07(-0.08%)
May 27, 2022 84.12 85.81 84.12 85.73 584,499 +1.95(+2.33%)
May 26, 2022 84.24 85.08 83.50 83.78 615,877 -0.59(-0.70%)
May 25, 2022 83.31 84.68 82.69 84.37 605,427 +0.95(+1.13%)
May 24, 2022 82.48 83.57 81.40 83.42 583,670 +0.25(+0.30%)
May 23, 2022 83.02 84.59 83.02 83.17 662,600 +0.32(+0.38%)
May 20, 2022 82.41 83.18 81.48 82.86 836,860 +1.08(+1.33%)
May 19, 2022 81.79 82.60 81.39 81.77 780,354 -0.49(-0.60%)
May 18, 2022 83.47 83.79 81.88 82.27 701,689 -1.48(-1.77%)
May 17, 2022 83.30 83.89 82.72 83.75 586,510 +1.60(+1.94%)
May 16, 2022 81.08 82.48 80.83 82.15 869,199 +0.95(+1.17%)
May 13, 2022 81.43 83.30 79.83 81.20 1,016,451 -0.55(-0.68%)
May 12, 2022 78.53 81.75 75.88 81.75 1,721,814 +5.88(+7.74%)
May 11, 2022 76.26 77.25 75.71 75.88 1,054,765 -0.96(-1.24%)
May 10, 2022 77.46 77.70 75.98 76.83 996,767 -0.48(-0.62%)
May 09, 2022 77.31 77.72 77.02 77.32 542,298 -0.64(-0.82%)
May 06, 2022 77.78 78.27 76.95 77.96 673,033 -0.33(-0.42%)
May 05, 2022 79.62 79.78 77.69 78.28 864,939 -1.74(-2.18%)
May 04, 2022 78.02 80.03 78.02 80.03 972,970 +1.55(+1.97%)
May 03, 2022 78.15 79.03 78.15 78.48 623,150 +0.45(+0.58%)
May 02, 2022 78.84 79.11 76.90 78.03 483,549 -0.53(-0.68%)
Apr 29, 2022 79.09 79.48 78.05 78.56 994,572 -0.87(-1.09%)
Apr 28, 2022 79.45 80.05 79.06 79.43 596,743 +0.31(+0.39%)
Apr 27, 2022 79.20 80.20 78.96 79.12 545,531 +0.09(+0.11%)
Apr 26, 2022 80.74 80.74 78.99 79.03 465,243 -1.62(-2.00%)
Apr 25, 2022 80.54 80.71 79.31 80.65 741,316 +0.01(+0.01%)
Apr 22, 2022 82.00 82.32 80.60 80.64 636,884 -1.33(-1.62%)
Apr 21, 2022 82.28 83.19 81.78 81.97 664,925 +0.02(+0.02%)
Apr 20, 2022 81.96 82.71 81.63 81.95 578,791 +0.73(+0.90%)
Apr 19, 2022 81.21 81.75 80.16 81.22 420,814 +0.02(+0.02%)
Apr 18, 2022 81.39 82.14 81.00 81.20 328,436 -0.35(-0.42%)
Apr 14, 2022 81.70 81.98 81.32 81.55 388,400 -0.03(-0.04%)
Apr 13, 2022 81.25 81.81 80.87 81.58 328,868 +0.25(+0.30%)
Apr 12, 2022 81.55 82.58 81.32 81.33 582,898 -0.38(-0.47%)
Apr 11, 2022 81.80 82.31 81.38 81.71 463,511 -0.13(-0.16%)
Apr 08, 2022 81.78 82.32 80.99 81.84 526,706 +0.19(+0.23%)
Apr 07, 2022 81.25 81.92 80.84 81.66 1,078,028 +0.43(+0.53%)
Apr 06, 2022 81.10 81.72 80.94 81.22 489,023 -0.15(-0.18%)
Apr 05, 2022 81.94 82.57 81.08 81.37 837,635 -0.56(-0.69%)
Apr 04, 2022 81.98 82.00 81.27 81.93 582,571 -0.35(-0.42%)
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.