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 (%)
Oct 29, 2021 72.36 74.40 72.36 73.73 1,050,269 +1.15(+1.58%)
Oct 28, 2021 73.66 74.30 71.91 72.58 891,736 -1.00(-1.36%)
Oct 27, 2021 76.05 75.78 73.42 73.59 793,388 -2.34(-3.08%)
Oct 26, 2021 76.32 75.89 75.93 512,469 -0.10(-0.14%)
Oct 25, 2021 77.17 77.17 75.89 76.03 427,381 -0.84(-1.10%)
Oct 22, 2021 76.84 77.41 76.32 76.87 505,592 +0.05(+0.06%)
Oct 21, 2021 77.38 77.38 76.11 76.83 357,033 +0.46(+0.61%)
Oct 20, 2021 75.59 76.67 75.59 76.36 395,749 +0.81(+1.07%)
Oct 19, 2021 76.25 76.25 75.27 75.56 512,883 -0.26(-0.34%)
Oct 18, 2021 76.11 76.90 75.80 75.81 334,475 -0.59(-0.77%)
Oct 15, 2021 76.44 77.00 76.11 76.40 339,301 +0.37(+0.49%)
Oct 14, 2021 75.30 76.23 75.30 76.03 303,694 +1.13(+1.50%)
Oct 13, 2021 74.15 75.05 73.90 74.90 395,765 +0.81(+1.09%)
Oct 12, 2021 73.87 74.37 73.61 74.10 473,037 +0.22(+0.29%)
Oct 11, 2021 73.82 74.29 73.57 73.88 342,571 +0.16(+0.22%)
Oct 08, 2021 73.72 74.39 73.58 73.72 317,455 +0.09(+0.12%)
Oct 07, 2021 72.92 74.15 72.89 73.63 355,292 +1.20(+1.66%)
Oct 06, 2021 72.37 73.08 71.72 72.43 414,055 -0.26(-0.35%)
Oct 05, 2021 72.14 73.02 71.92 72.69 468,953 +0.63(+0.87%)
Oct 04, 2021 71.98 72.30 71.59 72.06 552,120 -0.18(-0.25%)
Oct 01, 2021 72.05 72.65 71.17 72.24 332,647 +0.53(+0.74%)
Sep 30, 2021 72.44 72.70 71.62 71.71 585,744 -0.47(-0.66%)
Sep 29, 2021 71.69 72.79 71.54 72.18 323,877 +0.52(+0.73%)
Sep 28, 2021 72.52 73.51 71.52 71.66 417,169 -1.06(-1.45%)
Sep 27, 2021 72.46 73.17 72.41 72.72 294,240 +0.28(+0.39%)
Sep 24, 2021 72.52 72.69 72.03 72.44 666,847 -0.15(-0.21%)
Sep 23, 2021 71.97 73.04 71.97 72.59 510,665 +0.73(+1.01%)
Sep 22, 2021 71.61 72.36 71.41 71.86 604,017 +0.26(+0.37%)
Sep 21, 2021 72.63 72.87 71.56 71.60 532,228 -0.57(-0.78%)
Sep 20, 2021 72.18 72.80 70.75 72.16 879,039 -1.02(-1.39%)
Sep 17, 2021 73.33 73.67 72.82 73.18 828,150 -0.23(-0.31%)
Sep 16, 2021 73.85 74.11 73.28 73.41 433,827 -0.52(-0.70%)
Sep 15, 2021 72.99 74.33 72.90 73.93 421,321 +1.15(+1.58%)
Sep 14, 2021 73.15 73.53 72.62 72.78 619,671 -0.35(-0.48%)
Sep 13, 2021 73.33 73.33 72.75 73.12 402,402 +0.09(+0.13%)
Sep 10, 2021 73.49 73.68 72.93 73.03 327,132 -0.28(-0.39%)
Sep 09, 2021 74.14 74.20 73.28 73.31 416,812 -0.91(-1.22%)
Sep 08, 2021 73.34 74.50 72.99 74.22 452,038 +0.76(+1.04%)
Sep 07, 2021 73.18 73.99 72.95 73.45 468,388 -0.37(-0.50%)
Sep 03, 2021 73.92 74.31 73.67 73.82 614,996 +0.18(+0.24%)
Sep 02, 2021 72.82 73.64 72.82 73.64 359,102 +0.81(+1.11%)
Sep 01, 2021 72.72 73.17 72.57 72.83 481,504 +0.22(+0.30%)
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%)
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.