Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.47 73.03 72.21 72.62 573,301 +0.28(+0.39%)
Aug 30, 2021 72.83 73.12 72.19 72.33 501,417 -0.35(-0.48%)
Aug 27, 2021 71.81 72.82 71.81 72.68 605,890 +0.79(+1.10%)
Aug 26, 2021 72.93 72.96 71.82 71.89 370,417 -0.91(-1.26%)
Aug 25, 2021 72.89 73.21 72.56 72.80 564,475 -0.17(-0.23%)
Aug 24, 2021 73.38 73.58 72.88 72.97 347,972 -0.30(-0.41%)
Aug 23, 2021 73.78 74.07 73.12 73.28 385,184 -0.25(-0.35%)
Aug 20, 2021 73.10 74.28 72.43 73.53 1,217,092 +0.32(+0.44%)
Aug 19, 2021 72.25 73.43 72.20 73.21 597,820 +0.59(+0.82%)
Aug 18, 2021 72.96 73.79 72.53 72.62 430,532 -0.57(-0.77%)
Aug 17, 2021 73.88 74.03 72.87 73.18 256,802 -1.02(-1.37%)
Aug 16, 2021 73.53 74.70 73.48 74.20 534,123 +0.48(+0.65%)
Aug 13, 2021 72.54 74.34 72.30 73.72 581,877 +1.47(+2.04%)
Aug 12, 2021 71.27 72.30 71.18 72.25 292,893 +0.98(+1.38%)
Aug 11, 2021 71.90 72.29 71.08 71.27 534,993 -0.73(-1.01%)
Aug 10, 2021 71.44 72.13 71.37 71.99 482,290 +0.68(+0.95%)
Aug 09, 2021 71.72 71.86 70.97 71.32 430,292 -0.54(-0.75%)
Aug 06, 2021 71.91 72.20 71.58 71.85 337,256 +0.16(+0.22%)
Aug 05, 2021 73.49 73.63 70.76 71.69 581,250 +0.87(+1.22%)
Aug 04, 2021 71.87 71.98 70.72 70.82 498,175 -1.10(-1.53%)
Aug 03, 2021 72.27 72.47 71.69 71.93 679,218 -0.35(-0.48%)
Aug 02, 2021 72.64 73.34 72.22 72.28 475,994 -0.41(-0.57%)
Jul 30, 2021 72.46 73.07 72.26 72.69 495,002 +0.00(+0.00%)
Jul 29, 2021 73.25 73.66 72.62 72.69 698,377 -0.20(-0.27%)
Jul 28, 2021 72.86 73.33 71.88 72.89 1,490,836 +0.25(+0.34%)
Jul 27, 2021 73.19 73.78 72.23 72.64 425,412 -0.86(-1.17%)
Jul 26, 2021 73.53 73.89 73.36 73.50 281,593 +0.08(+0.10%)
Jul 23, 2021 72.72 73.61 72.60 73.43 289,776 +0.66(+0.91%)
Jul 22, 2021 73.46 73.46 72.45 72.77 838,593 -0.58(-0.80%)
Jul 21, 2021 73.45 73.94 72.97 73.35 472,363 -0.08(-0.10%)
Jul 20, 2021 72.76 74.12 72.48 73.43 365,493 +0.86(+1.18%)
Jul 19, 2021 73.83 74.15 72.37 72.57 505,465 -1.68(-2.26%)
Jul 16, 2021 74.28 74.69 74.02 74.25 447,191 +0.14(+0.19%)
Jul 15, 2021 74.10 74.47 73.75 74.11 385,212 -0.16(-0.22%)
Jul 14, 2021 74.10 74.57 73.84 74.27 264,664 +0.45(+0.61%)
Jul 13, 2021 74.00 74.36 73.69 73.81 385,217 -0.34(-0.46%)
Jul 12, 2021 74.86 75.10 73.95 74.15 355,514 -0.75(-1.01%)
Jul 09, 2021 73.76 74.94 73.76 74.91 544,018 +1.27(+1.73%)
Jul 08, 2021 73.41 74.32 73.17 73.63 509,434 -0.39(-0.52%)
Jul 07, 2021 73.78 74.22 73.31 74.02 473,598 +0.56(+0.76%)
Jul 06, 2021 73.66 73.91 72.70 73.46 824,815 -0.44(-0.60%)
Jul 02, 2021 74.65 74.65 73.79 73.91 391,184 -0.53(-0.71%)
Jul 01, 2021 73.14 74.85 72.97 74.44 888,224 +1.51(+2.07%)
Jun 30, 2021 73.22 73.29 72.52 72.93 817,601 -0.29(-0.40%)
Jun 29, 2021 73.36 73.67 72.84 73.22 556,935 -0.05(-0.06%)
Jun 28, 2021 74.13 74.31 73.07 73.27 646,037 -0.72(-0.98%)
Jun 25, 2021 72.29 74.12 71.85 73.99 1,915,079 +1.58(+2.18%)
Jun 24, 2021 73.08 73.08 72.06 72.41 599,949 -0.61(-0.84%)
Jun 23, 2021 73.90 74.24 72.83 73.02 695,953 -1.17(-1.58%)
Jun 22, 2021 74.34 75.02 73.82 74.20 578,912 -0.14(-0.19%)
Jun 21, 2021 73.32 74.46 73.32 74.34 708,073 +1.29(+1.76%)
Jun 18, 2021 72.61 73.52 72.53 73.05 1,747,035 -1.30(-1.75%)
Jun 17, 2021 74.79 74.91 74.14 74.35 741,366 -0.33(-0.44%)
Jun 16, 2021 75.83 76.27 74.68 74.68 530,236 -0.99(-1.31%)
Jun 15, 2021 75.88 75.95 75.41 75.68 535,890 -0.01(-0.01%)
Jun 14, 2021 75.66 75.92 75.47 75.69 410,989 -0.17(-0.22%)
Jun 11, 2021 75.97 75.97 73.87 75.86 617,001 +0.26(+0.35%)
Jun 10, 2021 75.36 75.70 74.97 75.59 446,930 +0.38(+0.50%)
Jun 09, 2021 75.96 75.97 75.18 75.22 583,556 -0.52(-0.68%)
Jun 08, 2021 75.60 75.88 75.37 75.73 1,052,822 +0.03(+0.04%)
Jun 07, 2021 75.52 76.18 75.33 75.71 720,029 +0.07(+0.09%)
Jun 04, 2021 75.38 75.69 75.03 75.64 1,121,866 +0.52(+0.69%)
Jun 03, 2021 73.68 75.20 73.63 75.12 824,729 +1.22(+1.65%)
Jun 02, 2021 73.96 74.04 73.66 73.90 740,389 +0.25(+0.34%)
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.