Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.45 -0.15 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 74.91 75.33 74.81 74.84 223,908 -0.13(-0.17%)
Dec 30, 2021 75.58 75.66 74.56 74.97 222,783 -0.72(-0.95%)
Dec 29, 2021 75.18 75.91 75.07 75.69 357,058 +0.52(+0.69%)
Dec 28, 2021 74.53 75.51 74.53 75.17 257,615 +0.14(+0.19%)
Dec 27, 2021 74.34 75.07 74.20 75.03 222,263 +0.70(+0.94%)
Dec 23, 2021 74.33 74.67 74.12 74.33 328,807 +0.36(+0.49%)
Dec 22, 2021 73.22 74.13 73.10 73.97 376,737 +0.64(+0.87%)
Dec 21, 2021 72.74 73.63 72.74 73.33 461,630 +0.84(+1.16%)
Dec 20, 2021 71.57 72.60 71.17 72.49 581,637 -0.60(-0.82%)
Dec 17, 2021 74.19 74.41 72.99 73.09 1,239,743 -1.19(-1.60%)
Dec 16, 2021 73.96 74.93 73.96 74.28 687,969 +0.31(+0.42%)
Dec 15, 2021 72.82 74.04 72.43 73.97 696,151 +1.62(+2.24%)
Dec 14, 2021 70.99 72.78 70.99 72.35 723,122 -0.35(-0.48%)
Dec 13, 2021 71.87 73.18 71.43 72.70 636,539 +0.61(+0.85%)
Dec 10, 2021 72.00 72.58 71.75 72.09 643,233 +0.52(+0.73%)
Dec 09, 2021 71.00 71.67 70.66 71.57 533,387 +0.41(+0.58%)
Dec 08, 2021 70.95 71.41 70.55 71.16 400,857 +0.39(+0.55%)
Dec 07, 2021 70.76 71.31 70.47 70.77 595,903 +0.42(+0.60%)
Dec 06, 2021 70.23 70.80 69.92 70.35 734,006 +0.46(+0.66%)
Dec 03, 2021 70.61 70.98 69.79 69.89 822,703 -0.66(-0.94%)
Dec 02, 2021 68.33 70.85 68.33 70.55 703,007 +2.21(+3.23%)
Dec 01, 2021 70.25 68.33 68.34 791,834 -1.48(-2.12%)
Nov 30, 2021 70.60 71.12 69.69 69.82 697,710 -1.16(-1.63%)
Nov 29, 2021 70.63 71.62 70.25 70.98 530,768 +0.67(+0.95%)
Nov 26, 2021 71.42 71.81 70.10 70.31 453,113 -2.22(-3.06%)
Nov 24, 2021 72.29 73.00 71.94 72.53 704,664 +0.05(+0.07%)
Nov 23, 2021 72.25 72.68 71.31 72.48 713,292 +0.52(+0.72%)
Nov 22, 2021 72.90 73.07 71.96 71.96 607,918 -0.79(-1.09%)
Nov 19, 2021 73.55 73.55 72.64 72.75 449,671 -0.70(-0.95%)
Nov 18, 2021 73.56 73.58 73.24 73.45 862,965 -0.01(-0.01%)
Nov 17, 2021 73.55 74.11 73.01 73.46 712,879 -0.38(-0.51%)
Nov 16, 2021 74.32 74.85 73.56 73.84 1,031,720 -0.05(-0.07%)
Nov 15, 2021 74.11 74.58 73.71 73.89 635,398 +0.00(+0.00%)
Nov 12, 2021 75.10 75.24 73.62 73.89 722,145 -1.35(-1.79%)
Nov 11, 2021 74.48 75.69 74.30 75.24 567,950 +0.88(+1.18%)
Nov 10, 2021 74.50 74.33 74.36 833,716 -0.51(-0.68%)
Nov 09, 2021 76.04 76.41 74.54 74.87 895,322 -1.35(-1.77%)
Nov 08, 2021 75.89 76.59 75.20 76.22 843,351 +0.52(+0.69%)
Nov 05, 2021 75.67 76.80 75.17 75.70 777,495 +0.59(+0.79%)
Nov 04, 2021 74.50 75.86 74.50 75.11 734,799 +0.97(+1.31%)
Nov 03, 2021 75.01 76.86 73.54 74.14 1,337,077 -3.96(-5.07%)
Nov 02, 2021 78.01 78.67 77.33 78.10 605,192 +0.00(+0.00%)
Nov 01, 2021 78.19 78.90 77.53 78.10 602,311 +0.26(+0.33%)
Oct 29, 2021 76.39 78.55 76.39 77.84 994,797 +1.21(+1.58%)
Oct 28, 2021 77.77 78.44 75.92 76.63 844,638 -1.06(-1.36%)
Oct 27, 2021 80.29 80.29 77.51 77.69 751,484 -2.47(-3.08%)
Oct 26, 2021 80.58 80.12 80.16 485,402 -0.11(-0.14%)
Oct 25, 2021 81.47 81.47 80.12 80.27 404,808 -0.89(-1.10%)
Oct 22, 2021 81.13 81.73 80.58 81.16 478,889 +0.05(+0.06%)
Oct 21, 2021 81.69 81.69 80.35 81.11 338,176 +0.49(+0.61%)
Oct 20, 2021 79.81 80.94 79.81 80.62 374,847 +0.85(+1.07%)
Oct 19, 2021 80.50 80.50 79.47 79.77 485,794 -0.27(-0.34%)
Oct 18, 2021 80.35 81.19 80.03 80.04 316,809 -0.62(-0.77%)
Oct 15, 2021 80.70 81.29 80.35 80.66 321,381 +0.39(+0.49%)
Oct 14, 2021 79.50 80.48 79.50 80.27 287,654 +1.19(+1.50%)
Oct 13, 2021 78.28 79.24 78.02 79.08 374,862 +0.85(+1.09%)
Oct 12, 2021 77.99 78.52 77.71 78.23 448,053 +0.23(+0.29%)
Oct 11, 2021 77.94 78.44 77.67 78.00 324,478 +0.17(+0.22%)
Oct 08, 2021 77.83 78.54 77.68 77.83 300,688 +0.09(+0.12%)
Oct 07, 2021 76.99 78.28 76.95 77.74 336,527 +1.27(+1.66%)
Oct 06, 2021 76.41 77.16 75.72 76.47 392,186 -0.27(-0.35%)
Oct 05, 2021 76.16 77.09 75.93 76.74 444,185 +0.66(+0.87%)
Oct 04, 2021 75.99 76.33 75.58 76.08 522,959 -0.19(-0.25%)
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.