Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.36 +0.46 (+0.51%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 60.01 60.24 59.28 59.44 575,128 -0.54(-0.90%)
Oct 30, 2019 59.66 60.11 59.43 59.98 458,466 +0.14(+0.23%)
Oct 29, 2019 59.10 60.13 58.69 59.84 542,608 +0.52(+0.88%)
Oct 28, 2019 59.76 60.02 59.28 59.32 413,365 -0.08(-0.14%)
Oct 25, 2019 59.30 59.90 59.27 59.40 487,793 -0.13(-0.21%)
Oct 24, 2019 59.30 59.59 59.11 59.53 479,378 +0.44(+0.74%)
Oct 23, 2019 58.66 59.33 58.57 59.09 324,427 +0.36(+0.62%)
Oct 22, 2019 60.21 60.21 58.69 58.73 623,967 -1.28(-2.13%)
Oct 21, 2019 60.42 60.52 59.84 60.01 434,599 -0.26(-0.42%)
Oct 18, 2019 60.42 60.65 60.01 60.26 424,612 -0.24(-0.39%)
Oct 17, 2019 60.60 60.60 60.23 60.50 310,524 +0.10(+0.17%)
Oct 16, 2019 60.24 60.51 59.83 60.40 635,228 +0.04(+0.06%)
Oct 15, 2019 59.53 60.40 59.27 60.36 543,833 +0.77(+1.30%)
Oct 14, 2019 59.93 60.01 59.55 59.59 324,240 -0.58(-0.97%)
Oct 11, 2019 60.23 60.70 60.16 60.17 448,524 +0.55(+0.92%)
Oct 10, 2019 59.82 60.26 59.57 59.62 974,809 -0.26(-0.43%)
Oct 09, 2019 59.73 60.37 59.45 59.88 533,850 +0.36(+0.61%)
Oct 08, 2019 59.89 60.17 59.48 59.51 900,678 -0.77(-1.29%)
Oct 07, 2019 60.38 60.54 60.05 60.29 1,067,870 -0.28(-0.47%)
Oct 04, 2019 60.30 60.81 60.15 60.57 575,107 +0.47(+0.79%)
Oct 03, 2019 59.35 60.12 58.90 60.10 665,399 +0.79(+1.34%)
Oct 02, 2019 59.84 60.07 59.09 59.30 807,855 -0.88(-1.47%)
Oct 01, 2019 60.32 60.86 60.10 60.19 552,741 -0.08(-0.14%)
Sep 30, 2019 59.98 60.45 59.74 60.27 369,377 +0.34(+0.56%)
Sep 27, 2019 60.61 60.67 59.73 59.93 306,804 -0.43(-0.72%)
Sep 26, 2019 59.99 60.46 59.52 60.37 778,849 +0.38(+0.64%)
Sep 25, 2019 59.88 60.07 59.16 59.98 503,410 +0.12(+0.20%)
Sep 24, 2019 60.05 60.50 59.72 59.87 572,950 +0.12(+0.20%)
Sep 23, 2019 59.49 59.95 59.24 59.75 408,638 +0.04(+0.06%)
Sep 20, 2019 60.76 60.77 59.42 59.71 889,563 -0.84(-1.39%)
Sep 19, 2019 60.33 60.80 60.33 60.56 599,988 +0.22(+0.36%)
Sep 18, 2019 60.60 60.81 59.97 60.34 419,522 -0.25(-0.42%)
Sep 17, 2019 60.16 60.67 59.96 60.59 414,075 +0.44(+0.72%)
Sep 16, 2019 59.77 60.39 59.48 60.16 453,223 +0.05(+0.09%)
Sep 13, 2019 60.08 60.74 60.05 60.10 649,629 +0.03(+0.05%)
Sep 12, 2019 60.18 60.20 59.66 60.07 527,756 -0.05(-0.09%)
Sep 11, 2019 59.74 60.20 59.47 60.13 843,417 +0.23(+0.38%)
Sep 10, 2019 60.11 60.25 59.65 59.90 756,264 -0.35(-0.57%)
Sep 09, 2019 59.81 60.37 59.43 60.25 1,122,754 +0.65(+1.10%)
Sep 06, 2019 59.54 59.88 59.34 59.59 604,682 +0.02(+0.03%)
Sep 05, 2019 59.28 59.83 59.05 59.58 743,639 +0.65(+1.11%)
Sep 04, 2019 59.06 59.25 58.77 58.92 584,999 +0.28(+0.48%)
Sep 03, 2019 58.51 58.82 58.24 58.64 645,954 -0.13(-0.22%)
Aug 30, 2019 58.79 59.00 58.54 58.77 491,215 +0.30(+0.51%)
Aug 29, 2019 58.42 58.76 58.13 58.47 534,102 +0.55(+0.96%)
Aug 28, 2019 58.07 58.58 57.82 57.91 624,503 -0.35(-0.61%)
Aug 27, 2019 58.34 58.53 57.96 58.27 588,986 +0.27(+0.47%)
Aug 26, 2019 58.30 58.39 57.90 58.00 609,343 +0.14(+0.24%)
Aug 23, 2019 58.30 58.76 57.73 57.86 619,444 -0.56(-0.96%)
Aug 22, 2019 58.92 59.00 58.22 58.42 452,839 -0.50(-0.85%)
Aug 21, 2019 58.74 59.30 58.37 58.92 771,613 +0.64(+1.11%)
Aug 20, 2019 58.10 58.79 58.05 58.28 816,068 -0.03(-0.05%)
Aug 19, 2019 58.41 58.63 58.25 58.30 318,199 +0.30(+0.52%)
Aug 16, 2019 57.86 58.32 57.39 58.01 863,014 +0.48(+0.84%)
Aug 15, 2019 57.39 57.73 56.85 57.52 460,976 +0.34(+0.59%)
Aug 14, 2019 57.50 57.85 56.97 57.19 721,665 -0.94(-1.62%)
Aug 13, 2019 57.85 58.55 57.63 58.13 1,280,897 +0.35(+0.61%)
Aug 12, 2019 58.16 58.30 57.56 57.78 587,915 -0.57(-0.98%)
Aug 09, 2019 58.07 58.69 57.42 58.35 744,699 +0.16(+0.28%)
Aug 08, 2019 56.94 59.33 56.94 58.19 1,075,627 +1.83(+3.25%)
Aug 07, 2019 55.41 56.51 55.25 56.35 801,065 +0.54(+0.98%)
Aug 06, 2019 55.47 56.36 55.20 55.81 829,999 +0.44(+0.79%)
Aug 05, 2019 56.20 56.34 55.06 55.37 680,122 -1.35(-2.38%)
Aug 02, 2019 57.20 58.36 56.23 56.73 661,306 -0.75(-1.31%)
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.