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 23, 2022 80.81 80.91 79.01 79.37 480,750 -1.91(-2.35%)
Sep 22, 2022 80.93 81.67 79.92 81.28 1,106,989 +0.31(+0.38%)
Sep 21, 2022 81.43 83.29 80.97 80.97 1,024,980 -0.08(-0.10%)
Sep 20, 2022 81.18 81.58 80.44 81.05 392,488 -0.63(-0.77%)
Sep 19, 2022 81.81 81.86 81.03 81.68 413,936 -0.12(-0.15%)
Sep 16, 2022 80.10 81.98 80.05 81.80 1,513,967 +0.91(+1.12%)
Sep 15, 2022 81.73 82.16 80.78 80.89 551,322 -1.00(-1.22%)
Sep 14, 2022 82.03 82.28 81.19 81.89 853,919 +0.25(+0.31%)
Sep 13, 2022 83.91 84.22 81.52 81.64 590,671 -3.24(-3.82%)
Sep 12, 2022 85.36 86.33 84.46 84.88 766,957 -0.48(-0.56%)
Sep 09, 2022 84.18 85.43 84.14 85.36 614,845 +1.66(+1.98%)
Sep 08, 2022 82.65 83.78 82.49 83.70 593,528 +0.51(+0.61%)
Sep 07, 2022 83.14 83.59 82.38 83.19 859,476 +0.00(+0.00%)
Sep 06, 2022 83.78 84.74 82.65 83.19 963,308 -0.59(-0.70%)
Sep 02, 2022 85.27 85.47 83.45 83.78 532,814 -0.69(-0.82%)
Sep 01, 2022 84.86 85.20 83.67 84.47 999,045 -1.00(-1.17%)
Aug 31, 2022 86.52 87.27 85.38 85.47 549,480 -0.17(-0.20%)
Aug 30, 2022 86.00 86.51 85.00 85.64 915,085 -0.27(-0.31%)
Aug 29, 2022 85.87 86.57 85.51 85.91 359,849 -0.42(-0.49%)
Aug 26, 2022 88.21 88.88 86.24 86.33 287,125 -1.62(-1.84%)
Aug 25, 2022 87.97 88.08 87.24 87.95 329,717 +0.21(+0.24%)
Aug 24, 2022 87.46 88.45 86.91 87.74 392,189 -0.08(-0.09%)
Aug 23, 2022 88.28 88.62 87.80 87.82 305,421 -0.59(-0.67%)
Aug 22, 2022 89.73 89.98 87.99 88.41 581,426 -1.98(-2.19%)
Aug 19, 2022 90.18 90.77 89.94 90.39 611,411 +0.05(+0.06%)
Aug 18, 2022 89.20 90.52 89.00 90.34 448,499 +1.29(+1.45%)
Aug 17, 2022 89.35 89.63 88.85 89.05 336,937 -0.48(-0.54%)
Aug 16, 2022 89.22 89.82 88.86 89.53 334,648 +0.19(+0.21%)
Aug 15, 2022 88.62 89.34 88.52 89.34 330,603 +0.39(+0.44%)
Aug 12, 2022 88.17 89.25 87.99 88.95 465,407 +1.36(+1.55%)
Aug 11, 2022 88.15 88.61 87.49 87.59 309,933 -0.58(-0.66%)
Aug 10, 2022 88.06 88.87 87.67 88.17 732,754 +0.63(+0.72%)
Aug 09, 2022 87.01 88.20 86.35 87.54 699,679 +0.50(+0.57%)
Aug 08, 2022 87.45 88.07 86.41 87.04 404,554 -0.15(-0.17%)
Aug 05, 2022 86.75 87.58 86.02 87.19 633,942 -0.35(-0.40%)
Aug 04, 2022 86.72 88.95 86.11 87.54 1,030,545 +1.82(+2.12%)
Aug 03, 2022 85.83 86.11 85.40 85.72 605,538 +0.05(+0.06%)
Aug 02, 2022 86.64 87.20 85.34 85.67 623,927 -0.64(-0.74%)
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.