Amdocs Ltd Ord (NQ: DOX )

70.55 USD +2.21 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 64.25 64.52 63.66 63.99 595,648 -0.17(-0.26%)
Jul 30, 2019 64.00 64.41 62.52 64.16 616,742 -0.31(-0.48%)
Jul 29, 2019 64.54 64.77 64.33 64.47 281,690 +0.04(+0.06%)
Jul 26, 2019 64.33 64.62 64.21 64.43 312,500 +0.32(+0.50%)
Jul 25, 2019 63.95 64.33 63.60 64.11 299,430 +0.11(+0.17%)
Jul 24, 2019 63.51 64.04 63.35 64.00 382,220 +0.29(+0.46%)
Jul 23, 2019 63.32 63.78 62.94 63.71 678,950 +0.56(+0.89%)
Jul 22, 2019 63.54 63.78 63.11 63.15 572,376 -0.38(-0.60%)
Jul 19, 2019 63.98 64.18 63.52 63.53 473,400 -0.32(-0.50%)
Jul 18, 2019 63.18 63.95 62.96 63.85 690,325 +0.64(+1.01%)
Jul 17, 2019 63.28 63.82 63.02 63.21 583,639 -0.04(-0.06%)
Jul 16, 2019 63.49 63.56 62.90 63.25 714,561 -0.37(-0.58%)
Jul 15, 2019 63.58 63.77 63.31 63.62 532,747 +0.20(+0.32%)
Jul 12, 2019 63.01 63.52 62.84 63.42 512,700 +0.64(+1.02%)
Jul 11, 2019 63.02 63.28 62.56 62.78 497,762 -0.10(-0.16%)
Jul 10, 2019 63.01 63.36 62.64 62.88 961,041 -0.02(-0.03%)
Jul 09, 2019 62.55 62.94 62.41 62.90 499,547 +0.31(+0.50%)
Jul 08, 2019 62.41 63.13 62.26 62.59 783,457 -0.25(-0.40%)
Jul 05, 2019 62.44 62.85 61.95 62.84 517,400 +0.14(+0.22%)
Jul 03, 2019 62.43 62.93 62.29 62.70 415,800 +0.52(+0.84%)
Jul 02, 2019 61.96 62.24 61.61 62.18 757,408 +0.30(+0.48%)
Jul 01, 2019 62.64 62.85 61.81 61.88 555,563 -0.21(-0.34%)
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 61.22 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 60.47 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%)
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.