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, 2020 58.52 59.54 58.01 59.47 708,001 +1.18(+2.02%)
Jul 30, 2020 58.20 58.37 57.56 58.29 423,980 -0.36(-0.62%)
Jul 29, 2020 57.61 59.01 57.46 58.65 537,305 +1.18(+2.05%)
Jul 28, 2020 58.48 58.76 57.47 57.48 617,575 -1.19(-2.02%)
Jul 27, 2020 58.09 58.90 58.09 58.66 573,358 +0.71(+1.22%)
Jul 24, 2020 57.87 58.30 57.54 57.96 581,124 -0.09(-0.15%)
Jul 23, 2020 57.59 58.41 57.36 58.04 876,150 +0.69(+1.20%)
Jul 22, 2020 56.67 57.42 56.60 57.35 485,528 +0.72(+1.27%)
Jul 21, 2020 57.49 57.94 56.54 56.63 806,753 -0.81(-1.42%)
Jul 20, 2020 57.00 57.76 56.91 57.45 601,514 +0.40(+0.71%)
Jul 17, 2020 57.01 57.42 56.47 57.05 793,734 +0.33(+0.57%)
Jul 16, 2020 56.60 56.93 56.26 56.72 684,031 +0.12(+0.22%)
Jul 15, 2020 56.73 57.21 56.47 56.60 933,214 +0.24(+0.42%)
Jul 14, 2020 56.04 57.05 55.89 56.36 1,012,261 +0.17(+0.31%)
Jul 13, 2020 57.29 57.29 56.05 56.18 1,191,919 -0.32(-0.56%)
Jul 10, 2020 55.29 56.59 55.29 56.50 1,107,426 +1.19(+2.15%)
Jul 09, 2020 56.16 56.38 55.10 55.31 913,057 -0.87(-1.55%)
Jul 08, 2020 55.81 56.51 55.75 56.18 1,352,452 +0.44(+0.79%)
Jul 07, 2020 57.00 57.10 55.57 55.74 1,823,764 -1.14(-2.00%)
Jul 06, 2020 58.09 58.36 56.79 56.88 1,135,122 -0.59(-1.03%)
Jul 02, 2020 58.95 59.06 57.32 57.48 995,587 -1.03(-1.77%)
Jul 01, 2020 58.30 58.91 58.06 58.51 648,785 +0.21(+0.36%)
Jun 30, 2020 57.81 58.42 57.52 58.30 829,365 +0.65(+1.13%)
Jun 29, 2020 58.20 58.23 57.17 57.65 714,142 -0.28(-0.48%)
Jun 26, 2020 57.66 58.18 56.69 57.93 1,352,800 -0.09(-0.15%)
Jun 25, 2020 57.01 58.03 56.38 58.01 914,340 +0.79(+1.38%)
Jun 24, 2020 58.18 58.54 57.01 57.22 935,471 -1.33(-2.28%)
Jun 23, 2020 58.98 59.13 58.52 58.56 845,857 +0.39(+0.67%)
Jun 22, 2020 57.37 58.41 56.85 58.17 1,195,988 +0.86(+1.50%)
Jun 19, 2020 59.53 59.94 57.23 57.31 1,561,835 -1.59(-2.70%)
Jun 18, 2020 59.08 59.11 57.96 58.90 751,618 -0.63(-1.06%)
Jun 17, 2020 60.24 60.72 59.25 59.53 740,588 -0.66(-1.09%)
Jun 16, 2020 61.10 61.15 59.90 60.19 744,010 +0.39(+0.65%)
Jun 15, 2020 58.63 60.26 58.21 59.80 928,336 +0.29(+0.48%)
Jun 12, 2020 60.91 63.82 58.54 59.51 1,029,745 -0.25(-0.41%)
Jun 11, 2020 60.70 60.81 59.69 59.76 1,223,755 -2.16(-3.49%)
Jun 10, 2020 62.99 64.61 61.54 61.92 1,056,840 -0.78(-1.25%)
Jun 09, 2020 62.58 62.87 61.71 62.70 1,078,376 -0.10(-0.15%)
Jun 08, 2020 60.02 62.98 59.57 62.80 1,328,742 +2.55(+4.24%)
Jun 05, 2020 61.42 62.16 60.16 60.24 1,260,933 -0.40(-0.66%)
Jun 04, 2020 60.31 61.00 59.59 60.64 1,010,086 -0.07(-0.11%)
Jun 03, 2020 60.99 61.17 60.50 60.71 600,054 +0.02(+0.03%)
Jun 02, 2020 60.87 60.87 60.01 60.69 776,082 +0.59(+0.98%)
Jun 01, 2020 59.25 60.54 59.11 60.10 1,042,434 +0.80(+1.35%)
May 29, 2020 59.83 59.88 58.13 59.30 1,476,793 -0.74(-1.24%)
May 28, 2020 60.22 60.91 60.03 60.04 581,455 -0.03(-0.05%)
May 27, 2020 60.76 60.89 59.55 60.07 1,235,968 -0.26(-0.43%)
May 26, 2020 61.31 61.91 60.27 60.33 650,881 +0.09(+0.14%)
May 22, 2020 59.48 60.34 59.15 60.24 597,289 +0.29(+0.48%)
May 21, 2020 59.76 60.43 59.69 59.96 996,116 +0.27(+0.45%)
May 20, 2020 59.24 60.04 59.24 59.69 912,447 +0.94(+1.60%)
May 19, 2020 59.63 59.92 58.72 58.75 581,612 -0.66(-1.11%)
May 18, 2020 58.61 59.86 58.21 59.41 855,920 +1.96(+3.42%)
May 15, 2020 56.77 57.44 55.94 57.44 863,440 +0.35(+0.62%)
May 14, 2020 56.57 57.21 55.91 57.09 886,616 +0.29(+0.50%)
May 13, 2020 58.90 59.36 55.88 56.81 998,663 -2.39(-4.04%)
May 12, 2020 60.32 60.48 59.17 59.20 752,241 -1.15(-1.91%)
May 11, 2020 59.91 60.82 59.56 60.35 744,309 +0.03(+0.05%)
May 08, 2020 62.47 63.23 58.51 60.32 1,514,590 -1.70(-2.75%)
May 07, 2020 61.69 62.31 60.97 62.02 841,928 +1.38(+2.28%)
May 06, 2020 60.01 61.25 59.14 60.64 1,225,800 +0.96(+1.61%)
May 05, 2020 60.41 60.89 59.66 59.68 804,015 -0.29(-0.48%)
May 04, 2020 59.98 60.34 59.57 59.97 594,005 -0.15(-0.25%)
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.