Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 60.31 60.56 59.76 60.07 634,545 -0.16(-0.26%)
Jul 30, 2019 60.08 60.46 58.69 60.23 657,017 -0.29(-0.48%)
Jul 29, 2019 60.58 60.80 60.39 60.52 300,085 +0.04(+0.06%)
Jul 26, 2019 60.39 60.66 60.28 60.48 332,907 +0.30(+0.50%)
Jul 25, 2019 60.03 60.39 59.70 60.18 318,983 +0.10(+0.17%)
Jul 24, 2019 59.62 60.11 59.47 60.08 407,180 +0.27(+0.46%)
Jul 23, 2019 59.44 59.87 59.08 59.80 723,287 +0.53(+0.89%)
Jul 22, 2019 59.65 59.87 59.24 59.28 609,754 -0.36(-0.60%)
Jul 19, 2019 60.06 60.25 59.63 59.64 504,314 -0.30(-0.50%)
Jul 18, 2019 59.31 60.03 59.10 59.94 735,405 +0.60(+1.01%)
Jul 17, 2019 59.40 59.91 59.16 59.34 621,752 -0.04(-0.06%)
Jul 16, 2019 59.60 59.66 59.04 59.37 761,224 -0.35(-0.58%)
Jul 15, 2019 59.68 59.86 59.43 59.72 567,537 +0.19(+0.32%)
Jul 12, 2019 59.15 59.63 58.99 59.53 546,181 +0.60(+1.02%)
Jul 11, 2019 59.16 59.40 58.72 58.93 530,267 -0.09(-0.16%)
Jul 10, 2019 59.15 59.48 58.80 59.03 1,023,800 -0.02(-0.03%)
Jul 09, 2019 58.72 59.08 58.58 59.04 532,169 +0.29(+0.50%)
Jul 08, 2019 58.58 59.26 58.45 58.75 834,619 -0.23(-0.40%)
Jul 05, 2019 58.61 59.00 58.15 58.99 551,188 +0.13(+0.22%)
Jul 03, 2019 58.60 59.07 58.47 58.86 442,953 +0.49(+0.84%)
Jul 02, 2019 58.16 58.42 57.83 58.37 806,869 +0.28(+0.48%)
Jul 01, 2019 58.80 59.00 58.02 58.09 591,843 -0.20(-0.34%)
Jun 28, 2019 58.10 58.49 57.83 58.28 1,495,579 +0.39(+0.68%)
Jun 27, 2019 57.96 58.15 57.78 57.89 274,550 +0.05(+0.09%)
Jun 26, 2019 58.12 58.68 57.75 57.84 1,098,026 -0.21(-0.35%)
Jun 25, 2019 58.12 58.43 57.85 58.04 508,504 -0.15(-0.26%)
Jun 24, 2019 58.18 58.52 57.87 58.19 436,949 +0.07(+0.13%)
Jun 21, 2019 58.15 58.32 57.75 58.12 1,015,328 -0.16(-0.27%)
Jun 20, 2019 58.63 59.00 58.00 58.28 775,018 +0.08(+0.14%)
Jun 19, 2019 57.79 58.36 57.42 58.19 1,002,819 +0.53(+0.92%)
Jun 18, 2019 57.43 58.06 57.21 57.66 525,615 +0.25(+0.44%)
Jun 17, 2019 57.31 57.60 57.23 57.41 504,253 +0.14(+0.24%)
Jun 14, 2019 56.84 57.37 56.73 57.27 494,767 +0.43(+0.76%)
Jun 13, 2019 56.97 57.17 56.62 56.84 548,302 -0.16(-0.28%)
Jun 12, 2019 56.57 57.22 56.57 57.00 604,307 +0.36(+0.64%)
Jun 11, 2019 57.21 57.45 56.57 56.63 588,796 -0.45(-0.79%)
Jun 10, 2019 57.67 57.82 57.03 57.08 505,928 -0.31(-0.54%)
Jun 07, 2019 57.25 57.89 57.19 57.39 410,861 +0.20(+0.34%)
Jun 06, 2019 57.13 57.42 56.57 57.19 859,787 +0.34(+0.59%)
Jun 05, 2019 56.99 57.42 56.51 56.86 849,747 +0.16(+0.28%)
Jun 04, 2019 56.43 56.84 56.10 56.70 1,022,463 +0.66(+1.18%)
Jun 03, 2019 55.74 56.47 55.74 56.03 645,535 +0.51(+0.93%)
May 31, 2019 54.71 55.60 54.49 55.52 959,997 +0.45(+0.81%)
May 30, 2019 55.29 55.42 54.65 55.07 1,857,457 -0.20(-0.35%)
May 29, 2019 55.48 55.77 54.98 55.27 1,337,314 -0.67(-1.20%)
May 28, 2019 56.59 56.71 55.86 55.94 595,861 -0.58(-1.02%)
May 24, 2019 56.99 57.03 56.22 56.52 704,426 -0.24(-0.43%)
May 23, 2019 56.50 56.76 56.30 56.76 1,091,928 -0.07(-0.13%)
May 22, 2019 56.85 57.22 56.73 56.84 1,091,845 -0.11(-0.20%)
May 21, 2019 56.86 57.26 56.79 56.95 1,760,672 +0.11(+0.20%)
May 20, 2019 56.06 57.46 56.01 56.84 1,484,318 +0.03(+0.05%)
May 17, 2019 56.40 57.32 56.03 56.81 1,058,351 -0.07(-0.13%)
May 16, 2019 56.06 57.54 55.09 56.88 1,634,266 +0.46(+0.81%)
May 15, 2019 52.46 56.67 51.39 56.43 3,807,967 +6.48(+12.96%)
May 14, 2019 49.98 50.44 49.81 49.95 753,670 +0.13(+0.26%)
May 13, 2019 50.19 50.33 49.56 49.82 871,651 -1.07(-2.09%)
May 10, 2019 50.50 51.03 50.14 50.89 480,212 +0.29(+0.57%)
May 09, 2019 50.36 50.81 50.05 50.60 550,439 -0.16(-0.31%)
May 08, 2019 50.57 51.13 50.48 50.76 530,350 +0.20(+0.39%)
May 07, 2019 51.15 51.33 50.39 50.56 1,096,140 -0.97(-1.89%)
May 06, 2019 50.94 51.75 50.48 51.53 1,086,060 -0.01(-0.02%)
May 03, 2019 51.19 51.69 51.19 51.54 613,777 +0.36(+0.71%)
May 02, 2019 51.25 51.84 50.90 51.18 754,231 -0.16(-0.31%)
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.