Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.37 -1.91 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 60.76 61.46 60.38 61.23 826,809 +0.40(+0.66%)
Aug 28, 2020 60.65 61.14 60.40 60.83 449,400 +0.39(+0.65%)
Aug 27, 2020 60.25 61.01 60.00 60.44 701,472 +0.30(+0.50%)
Aug 26, 2020 60.35 60.51 60.04 60.14 458,622 -0.13(-0.22%)
Aug 25, 2020 60.56 60.97 60.26 60.27 450,366 -0.07(-0.11%)
Aug 24, 2020 59.92 60.63 59.75 60.34 570,202 +0.68(+1.14%)
Aug 21, 2020 60.00 60.12 59.53 59.66 577,500 -0.33(-0.55%)
Aug 20, 2020 60.49 60.72 59.93 59.99 648,432 -0.66(-1.09%)
Aug 19, 2020 60.89 60.99 60.44 60.65 900,346 -0.34(-0.56%)
Aug 18, 2020 61.50 61.72 60.91 60.99 492,642 -0.53(-0.86%)
Aug 17, 2020 61.71 62.20 61.49 61.52 492,187 -0.28(-0.45%)
Aug 14, 2020 61.29 62.09 60.99 61.80 698,900 +0.79(+1.30%)
Aug 13, 2020 60.95 61.40 60.75 61.01 697,532 -0.11(-0.19%)
Aug 12, 2020 61.64 62.01 60.93 61.12 610,931 -0.17(-0.28%)
Aug 11, 2020 62.54 62.59 61.08 61.29 494,830 -1.16(-1.86%)
Aug 10, 2020 61.86 62.87 61.54 62.45 723,636 +0.56(+0.90%)
Aug 07, 2020 61.58 62.49 61.10 61.89 591,000 +0.01(+0.02%)
Aug 06, 2020 62.69 63.10 61.13 61.88 1,050,807 -0.03(-0.05%)
Aug 05, 2020 62.28 62.46 61.27 61.91 932,804 -1.49(-2.35%)
Aug 04, 2020 62.46 63.40 61.63 63.40 737,715 +0.82(+1.31%)
Aug 03, 2020 62.26 62.70 62.05 62.58 475,768 +0.48(+0.77%)
Jul 31, 2020 61.11 62.17 60.58 62.10 678,000 +1.23(+2.02%)
Jul 30, 2020 60.78 60.95 60.11 60.87 406,014 -0.38(-0.62%)
Jul 29, 2020 60.16 61.62 60.00 61.25 514,537 +1.23(+2.05%)
Jul 28, 2020 61.07 61.36 60.01 60.02 591,406 -1.24(-2.02%)
Jul 27, 2020 60.66 61.51 60.66 61.26 549,063 +0.74(+1.22%)
Jul 24, 2020 60.43 60.88 60.09 60.52 556,500 -0.09(-0.15%)
Jul 23, 2020 60.14 60.99 59.90 60.61 839,024 +0.72(+1.20%)
Jul 22, 2020 59.18 59.96 59.10 59.89 464,954 +0.75(+1.27%)
Jul 21, 2020 60.03 60.50 59.04 59.14 772,568 -0.85(-1.42%)
Jul 20, 2020 59.52 60.32 59.43 59.99 576,026 +0.42(+0.71%)
Jul 17, 2020 59.53 59.96 58.97 59.57 760,100 +0.34(+0.57%)
Jul 16, 2020 59.10 59.45 58.75 59.23 655,046 +0.13(+0.22%)
Jul 15, 2020 59.24 59.74 58.97 59.10 893,670 +0.25(+0.42%)
Jul 14, 2020 58.52 59.57 58.36 58.85 969,367 +0.18(+0.31%)
Jul 13, 2020 59.83 59.83 58.53 58.67 1,141,412 -0.33(-0.56%)
Jul 10, 2020 57.74 59.09 57.74 59.00 1,060,500 +1.24(+2.15%)
Jul 09, 2020 58.65 58.88 57.54 57.76 874,367 -0.91(-1.55%)
Jul 08, 2020 58.28 59.01 58.22 58.67 1,295,143 +0.46(+0.79%)
Jul 07, 2020 59.52 59.63 58.03 58.21 1,746,483 -1.19(-2.00%)
Jul 06, 2020 60.66 60.94 59.30 59.40 1,087,022 -0.62(-1.03%)
Jul 02, 2020 61.56 61.67 59.86 60.02 953,400 -1.08(-1.77%)
Jul 01, 2020 60.88 61.52 60.63 61.10 621,293 +0.22(+0.36%)
Jun 30, 2020 60.37 61.01 60.06 60.88 794,221 +0.68(+1.13%)
Jun 29, 2020 60.78 60.81 59.70 60.20 683,881 -0.62(-1.02%)
Jun 26, 2020 60.54 61.08 59.52 60.82 1,288,500 -0.09(-0.15%)
Jun 25, 2020 59.85 60.93 59.19 60.91 870,881 +0.83(+1.38%)
Jun 24, 2020 61.08 61.46 59.85 60.08 891,007 -1.40(-2.28%)
Jun 23, 2020 61.92 62.09 61.44 61.48 805,653 +0.41(+0.67%)
Jun 22, 2020 60.23 61.33 59.69 61.07 1,139,142 +0.90(+1.50%)
Jun 19, 2020 62.50 62.93 60.09 60.17 1,487,600 -1.67(-2.70%)
Jun 18, 2020 62.03 62.06 60.85 61.84 715,893 -0.66(-1.06%)
Jun 17, 2020 63.25 63.75 62.21 62.50 705,387 -0.69(-1.09%)
Jun 16, 2020 64.15 64.20 62.89 63.19 708,647 +0.41(+0.65%)
Jun 15, 2020 61.56 63.27 61.12 62.78 884,212 +0.30(+0.48%)
Jun 12, 2020 63.95 67.00 61.46 62.48 980,800 -0.26(-0.41%)
Jun 11, 2020 63.73 63.84 62.67 62.74 1,165,589 -2.27(-3.49%)
Jun 10, 2020 66.13 67.83 64.61 65.01 1,006,608 -0.82(-1.25%)
Jun 09, 2020 65.70 66.01 64.79 65.83 1,027,120 -0.10(-0.15%)
Jun 08, 2020 63.02 66.12 62.54 65.93 1,265,586 +2.68(+4.24%)
Jun 05, 2020 64.49 65.26 63.16 63.25 1,201,000 -0.42(-0.66%)
Jun 04, 2020 63.32 64.04 62.56 63.67 962,076 -0.07(-0.11%)
Jun 03, 2020 64.03 64.22 63.52 63.74 571,533 +0.02(+0.03%)
Jun 02, 2020 63.91 63.91 63.00 63.72 739,194 +0.62(+0.98%)
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.