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 (%)
Sep 30, 2021 76.48 76.75 75.61 75.71 554,807 -0.50(-0.66%)
Sep 29, 2021 75.69 76.85 75.53 76.21 306,771 +0.19(+0.25%)
Sep 28, 2021 76.93 77.98 75.87 76.02 393,265 -1.12(-1.45%)
Sep 27, 2021 76.86 77.62 76.81 77.14 277,380 +0.30(+0.39%)
Sep 24, 2021 76.93 77.11 76.41 76.84 628,635 -0.16(-0.21%)
Sep 23, 2021 76.34 77.48 76.34 77.00 481,403 +0.77(+1.01%)
Sep 22, 2021 75.96 76.76 75.75 76.23 569,406 +0.28(+0.37%)
Sep 21, 2021 77.05 77.30 75.91 75.95 501,730 -0.60(-0.78%)
Sep 20, 2021 76.57 77.22 75.06 76.55 828,668 -1.08(-1.39%)
Sep 17, 2021 77.79 78.15 77.25 77.63 780,695 -0.24(-0.31%)
Sep 16, 2021 78.34 78.62 77.73 77.87 408,968 -0.55(-0.70%)
Sep 15, 2021 77.43 78.85 77.33 78.42 397,179 +1.22(+1.58%)
Sep 14, 2021 77.60 78.00 77.03 77.20 584,163 -0.37(-0.48%)
Sep 13, 2021 77.79 77.79 77.17 77.57 379,344 +0.10(+0.13%)
Sep 10, 2021 77.96 78.16 77.36 77.47 308,387 -0.30(-0.39%)
Sep 09, 2021 78.65 78.72 77.73 77.77 392,928 -0.96(-1.22%)
Sep 08, 2021 77.80 79.03 77.43 78.73 426,136 +0.81(+1.04%)
Sep 07, 2021 77.63 78.49 77.38 77.92 441,549 -0.39(-0.50%)
Sep 03, 2021 78.41 78.83 78.15 78.31 579,756 +0.19(+0.24%)
Sep 02, 2021 77.25 78.12 77.25 78.12 338,525 +0.86(+1.11%)
Sep 01, 2021 77.14 77.62 76.98 77.26 453,913 +0.23(+0.30%)
Aug 31, 2021 76.87 77.47 76.60 77.03 540,450 +0.30(+0.39%)
Aug 30, 2021 77.26 77.56 76.58 76.73 472,685 -0.37(-0.48%)
Aug 27, 2021 76.18 77.25 76.18 77.10 571,171 +0.84(+1.10%)
Aug 26, 2021 77.36 77.40 76.19 76.26 349,192 -0.97(-1.26%)
Aug 25, 2021 77.32 77.66 76.97 77.23 532,130 -0.18(-0.23%)
Aug 24, 2021 77.84 78.05 77.31 77.41 328,033 -0.32(-0.41%)
Aug 23, 2021 78.27 78.57 77.56 77.73 363,112 -0.27(-0.35%)
Aug 20, 2021 77.54 78.79 76.83 78.00 1,147,350 +0.34(+0.44%)
Aug 19, 2021 76.64 77.89 76.59 77.66 563,564 +0.63(+0.82%)
Aug 18, 2021 77.40 78.28 76.94 77.03 405,862 -0.60(-0.77%)
Aug 17, 2021 78.37 78.53 77.30 77.63 242,087 -1.08(-1.37%)
Aug 16, 2021 78.00 79.25 77.95 78.71 503,517 +0.51(+0.65%)
Aug 13, 2021 76.95 78.86 76.69 78.20 548,534 +1.56(+2.04%)
Aug 12, 2021 75.60 76.70 75.51 76.64 276,110 +1.04(+1.38%)
Aug 11, 2021 76.27 76.68 75.40 75.60 504,337 -0.77(-1.01%)
Aug 10, 2021 75.78 76.51 75.71 76.37 454,654 +0.72(+0.95%)
Aug 09, 2021 76.08 76.22 75.28 75.65 405,636 -0.57(-0.75%)
Aug 06, 2021 76.28 76.59 75.93 76.22 317,931 +0.17(+0.22%)
Aug 05, 2021 77.96 78.11 75.06 76.05 547,943 +0.92(+1.22%)
Aug 04, 2021 76.24 76.36 75.02 75.13 469,629 -1.17(-1.53%)
Aug 03, 2021 76.66 76.87 76.05 76.30 640,298 -0.37(-0.48%)
Aug 02, 2021 77.06 77.80 76.61 76.67 448,719 -0.44(-0.57%)
Jul 30, 2021 76.86 77.51 76.65 77.11 466,638 +0.00(+0.00%)
Jul 29, 2021 77.70 78.14 77.03 77.11 658,359 -0.21(-0.27%)
Jul 28, 2021 77.29 77.79 76.25 77.32 1,405,408 +0.26(+0.34%)
Jul 27, 2021 77.64 78.26 76.62 77.06 401,035 -0.91(-1.17%)
Jul 26, 2021 78.00 78.38 77.82 77.97 265,457 +0.08(+0.10%)
Jul 23, 2021 77.14 78.08 77.01 77.89 273,172 +0.70(+0.91%)
Jul 22, 2021 77.93 77.93 76.85 77.19 790,540 -0.62(-0.80%)
Jul 21, 2021 77.91 78.43 77.41 77.81 445,296 -0.08(-0.10%)
Jul 20, 2021 77.18 78.63 76.89 77.89 344,550 +0.91(+1.18%)
Jul 19, 2021 78.32 78.66 76.77 76.98 476,501 -1.78(-2.26%)
Jul 16, 2021 78.79 79.23 78.52 78.76 421,566 +0.17(+0.22%)
Jul 15, 2021 78.60 79.00 78.23 78.59 363,139 -0.19(-0.24%)
Jul 14, 2021 78.60 79.10 78.33 78.78 249,499 +0.48(+0.61%)
Jul 13, 2021 78.50 78.88 78.17 78.30 363,144 -0.36(-0.46%)
Jul 12, 2021 79.41 79.67 78.45 78.66 335,143 -0.80(-1.01%)
Jul 09, 2021 78.24 79.50 78.24 79.46 512,845 +1.35(+1.73%)
Jul 08, 2021 77.87 78.84 77.62 78.11 480,243 -0.41(-0.52%)
Jul 07, 2021 78.26 78.73 77.77 78.52 446,460 +0.59(+0.76%)
Jul 06, 2021 78.14 78.40 77.12 77.93 777,551 -0.47(-0.60%)
Jul 02, 2021 79.19 79.19 78.28 78.40 368,769 -0.56(-0.71%)
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.