Skip to main content

Amdocs Ltd Ord (NQ: DOX )

83.33 -1.35 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 61.89 62.31 61.61 62.09 1,403,900 +0.42(+0.68%)
Jun 27, 2019 61.75 61.95 61.55 61.67 257,720 -0.23(-0.37%)
Jun 26, 2019 62.20 62.80 61.81 61.90 1,025,971 -0.22(-0.35%)
Jun 25, 2019 62.20 62.53 61.91 62.12 475,135 -0.16(-0.26%)
Jun 24, 2019 62.27 62.63 61.93 62.28 408,276 +0.08(+0.13%)
Jun 21, 2019 62.23 62.42 61.81 62.20 948,700 -0.17(-0.27%)
Jun 20, 2019 62.75 63.14 62.07 62.37 724,160 +0.09(+0.14%)
Jun 19, 2019 61.85 62.46 61.45 62.28 937,012 +0.57(+0.92%)
Jun 18, 2019 61.46 62.14 61.23 61.71 491,123 +0.27(+0.44%)
Jun 17, 2019 61.33 61.65 61.25 61.44 471,163 +0.15(+0.24%)
Jun 14, 2019 60.83 61.40 60.71 61.29 462,300 +0.46(+0.76%)
Jun 13, 2019 60.97 61.19 60.60 60.83 512,322 -0.17(-0.28%)
Jun 12, 2019 60.54 61.24 60.54 61.00 564,651 +0.39(+0.64%)
Jun 11, 2019 61.23 61.48 60.54 60.61 550,158 -0.48(-0.79%)
Jun 10, 2019 61.72 61.88 61.03 61.09 472,728 -0.33(-0.54%)
Jun 07, 2019 61.27 61.96 61.21 61.42 383,900 +0.21(+0.34%)
Jun 06, 2019 61.14 61.45 60.54 61.21 803,366 +0.36(+0.59%)
Jun 05, 2019 60.99 61.45 60.48 60.85 793,985 +0.17(+0.28%)
Jun 04, 2019 60.39 60.83 60.04 60.68 955,367 +0.71(+1.18%)
Jun 03, 2019 59.65 60.44 59.65 59.97 603,174 +0.55(+0.93%)
May 31, 2019 58.55 59.51 58.32 59.42 897,000 +0.48(+0.81%)
May 30, 2019 59.17 59.31 58.49 58.94 1,735,567 -0.21(-0.36%)
May 29, 2019 59.38 59.69 58.84 59.15 1,249,557 -0.72(-1.20%)
May 28, 2019 60.56 60.69 59.78 59.87 556,760 -0.62(-1.02%)
May 24, 2019 60.99 61.03 60.17 60.49 658,200 -0.26(-0.43%)
May 23, 2019 60.47 60.75 60.25 60.75 1,020,274 -0.08(-0.13%)
May 22, 2019 60.84 61.24 60.71 60.83 1,020,196 -0.12(-0.20%)
May 21, 2019 60.85 61.28 60.78 60.95 1,645,133 +0.12(+0.20%)
May 20, 2019 60.00 61.50 59.95 60.83 1,386,914 +0.03(+0.05%)
May 17, 2019 60.36 61.35 59.96 60.80 988,900 -0.08(-0.13%)
May 16, 2019 60.00 61.58 58.96 60.88 1,527,022 +0.49(+0.81%)
May 15, 2019 56.14 60.65 55.00 60.39 3,558,080 +6.93(+12.96%)
May 14, 2019 53.49 53.98 53.31 53.46 704,213 +0.14(+0.26%)
May 13, 2019 53.72 53.87 53.04 53.32 814,452 -1.14(-2.09%)
May 10, 2019 54.05 54.62 53.66 54.46 448,700 +0.31(+0.57%)
May 09, 2019 53.90 54.38 53.56 54.15 514,318 -0.17(-0.31%)
May 08, 2019 54.12 54.72 54.03 54.32 495,548 +0.21(+0.39%)
May 07, 2019 54.74 54.94 53.93 54.11 1,024,209 -1.04(-1.89%)
May 06, 2019 54.52 55.38 54.03 55.15 1,014,791 -0.01(-0.02%)
May 03, 2019 54.78 55.32 54.78 55.16 573,500 +0.39(+0.71%)
May 02, 2019 54.85 55.48 54.48 54.77 704,737 -0.17(-0.31%)
May 01, 2019 55.14 55.50 54.80 54.94 982,138 -0.14(-0.25%)
Apr 30, 2019 54.29 55.21 53.91 55.08 1,140,512 +0.70(+1.29%)
Apr 29, 2019 53.93 54.63 53.93 54.38 696,168 +0.47(+0.87%)
Apr 26, 2019 53.97 54.38 53.82 53.91 895,000 -0.14(-0.26%)
Apr 25, 2019 54.12 54.65 53.71 54.05 782,766 +0.09(+0.17%)
Apr 24, 2019 54.34 54.63 53.78 53.96 573,628 -0.25(-0.46%)
Apr 23, 2019 54.30 54.64 53.93 54.21 1,027,337 +0.13(+0.24%)
Apr 22, 2019 53.84 54.16 53.63 54.08 487,990 +0.02(+0.04%)
Apr 18, 2019 54.38 54.41 53.72 54.06 494,100 -0.22(-0.41%)
Apr 17, 2019 54.41 54.62 54.07 54.28 448,076 -0.06(-0.11%)
Apr 16, 2019 54.13 54.63 53.98 54.34 973,321 +0.24(+0.44%)
Apr 15, 2019 54.40 54.77 54.05 54.10 416,554 -0.25(-0.46%)
Apr 12, 2019 54.55 54.66 54.11 54.35 488,700 -0.02(-0.04%)
Apr 11, 2019 54.49 54.68 54.31 54.37 837,376 -0.05(-0.09%)
Apr 10, 2019 54.60 54.60 54.02 54.42 478,621 -0.22(-0.40%)
Apr 09, 2019 54.86 54.96 54.55 54.64 548,058 -0.42(-0.76%)
Apr 08, 2019 54.93 55.25 54.76 55.06 1,262,782 -0.15(-0.27%)
Apr 05, 2019 54.48 55.47 54.48 55.21 1,333,800 +0.75(+1.38%)
Apr 04, 2019 54.77 55.00 54.36 54.46 735,108 -0.40(-0.73%)
Apr 03, 2019 54.48 54.92 54.40 54.86 676,434 +0.52(+0.96%)
Apr 02, 2019 54.33 54.56 53.97 54.34 549,741 -0.07(-0.13%)
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.