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 30, 2021 75.04 75.68 74.84 75.29 477,939 +0.00(+0.00%)
Jul 29, 2021 75.86 76.29 75.21 75.29 674,303 -0.20(-0.27%)
Jul 28, 2021 75.46 75.95 74.45 75.49 1,439,445 +0.25(+0.34%)
Jul 27, 2021 75.80 76.41 74.81 75.24 410,747 -0.89(-1.17%)
Jul 26, 2021 76.16 76.53 75.98 76.13 271,885 +0.08(+0.10%)
Jul 23, 2021 75.32 76.24 75.19 76.05 279,787 +0.68(+0.91%)
Jul 22, 2021 76.09 76.09 75.03 75.36 809,685 -0.61(-0.80%)
Jul 21, 2021 76.07 76.58 75.58 75.97 456,080 -0.08(-0.10%)
Jul 20, 2021 75.36 76.77 75.07 76.05 352,894 +0.89(+1.18%)
Jul 19, 2021 76.47 76.80 74.95 75.16 488,041 -1.74(-2.26%)
Jul 16, 2021 76.93 77.36 76.66 76.90 431,775 +0.15(+0.19%)
Jul 15, 2021 76.74 77.13 76.38 76.75 371,933 -0.17(-0.22%)
Jul 14, 2021 76.74 77.23 76.47 76.92 255,541 +0.47(+0.61%)
Jul 13, 2021 76.64 77.01 76.32 76.45 371,938 -0.35(-0.46%)
Jul 12, 2021 77.53 77.79 76.59 76.80 343,259 -0.78(-1.01%)
Jul 09, 2021 76.39 77.62 76.39 77.58 525,265 +1.32(+1.73%)
Jul 08, 2021 76.03 76.98 75.78 76.26 491,873 -0.40(-0.52%)
Jul 07, 2021 76.41 76.87 75.93 76.66 457,272 +0.58(+0.76%)
Jul 06, 2021 76.29 76.55 75.30 76.09 796,382 -0.46(-0.60%)
Jul 02, 2021 77.32 77.32 76.43 76.55 377,700 -0.55(-0.71%)
Jul 01, 2021 75.76 77.52 75.58 77.09 857,605 +1.56(+2.07%)
Jun 30, 2021 75.83 75.90 75.11 75.53 789,417 -0.30(-0.40%)
Jun 29, 2021 75.98 76.30 75.44 75.83 537,737 -0.05(-0.06%)
Jun 28, 2021 76.78 76.96 75.68 75.88 623,767 -0.75(-0.98%)
Jun 25, 2021 74.87 76.77 74.42 76.63 1,849,063 +1.63(+2.18%)
Jun 24, 2021 75.69 75.69 74.63 75.00 579,267 -0.63(-0.84%)
Jun 23, 2021 76.54 76.89 75.44 75.63 671,963 -1.21(-1.58%)
Jun 22, 2021 76.99 77.70 76.45 76.84 558,956 -0.15(-0.19%)
Jun 21, 2021 75.94 77.12 75.94 76.99 683,664 +1.33(+1.76%)
Jun 18, 2021 75.20 76.14 75.12 75.66 1,686,811 -1.35(-1.75%)
Jun 17, 2021 77.46 77.58 76.79 77.01 715,810 -0.34(-0.44%)
Jun 16, 2021 78.54 78.99 77.35 77.35 511,958 -1.03(-1.31%)
Jun 15, 2021 78.59 78.66 78.10 78.38 517,417 -0.01(-0.01%)
Jun 14, 2021 78.36 78.63 78.17 78.39 396,821 -0.17(-0.22%)
Jun 11, 2021 78.68 78.68 76.51 78.56 595,732 +0.27(+0.35%)
Jun 10, 2021 78.05 78.40 77.65 78.29 431,524 +0.39(+0.50%)
Jun 09, 2021 78.67 78.68 77.86 77.90 563,440 -0.53(-0.68%)
Jun 08, 2021 78.30 78.59 78.06 78.44 1,016,529 +0.03(+0.04%)
Jun 07, 2021 78.21 78.90 78.02 78.41 695,208 +0.07(+0.09%)
Jun 04, 2021 78.07 78.39 77.71 78.34 1,083,193 +0.53(+0.69%)
Jun 03, 2021 76.31 77.88 76.26 77.81 796,299 +1.26(+1.65%)
Jun 02, 2021 76.60 76.68 76.29 76.54 714,866 +0.26(+0.34%)
Jun 01, 2021 76.13 76.49 75.65 76.28 595,771 +0.38(+0.50%)
May 28, 2021 75.95 76.02 75.68 75.90 413,211 +0.16(+0.21%)
May 27, 2021 74.96 75.86 74.84 75.75 411,077 +0.87(+1.17%)
May 26, 2021 74.55 75.28 73.89 74.87 463,396 -0.51(-0.67%)
May 25, 2021 75.59 76.20 75.08 75.38 353,672 -0.21(-0.28%)
May 24, 2021 75.59 76.15 75.29 75.59 348,177 +0.25(+0.34%)
May 21, 2021 75.26 76.13 75.18 75.34 387,402 +0.45(+0.60%)
May 20, 2021 74.36 75.05 74.26 74.89 403,811 +0.12(+0.16%)
May 19, 2021 73.40 74.82 73.11 74.77 476,456 +0.25(+0.34%)
May 18, 2021 75.79 75.79 74.11 74.52 531,695 -1.37(-1.81%)
May 17, 2021 75.38 76.28 75.38 75.89 719,638 +0.18(+0.24%)
May 14, 2021 74.29 75.93 73.37 75.71 754,774 +2.22(+3.02%)
May 13, 2021 73.46 74.09 72.00 73.49 1,562,788 +2.86(+4.05%)
May 12, 2021 72.03 72.55 70.31 70.63 1,169,255 -2.05(-2.82%)
May 11, 2021 73.61 73.80 72.37 72.68 636,779 -1.56(-2.11%)
May 10, 2021 74.83 75.14 74.13 74.25 487,101 -0.41(-0.55%)
May 07, 2021 74.82 75.01 74.20 74.66 421,928 -0.13(-0.17%)
May 06, 2021 74.27 75.02 73.77 74.78 456,800 +0.81(+1.09%)
May 05, 2021 74.60 74.60 73.60 73.98 492,497 -0.36(-0.48%)
May 04, 2021 75.38 75.40 74.18 74.34 478,740 -0.91(-1.21%)
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.