Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.15 75.23 74.16 74.24 682,543 -0.96(-1.27%)
Apr 29, 2021 74.75 75.32 74.30 75.20 616,859 +0.91(+1.22%)
Apr 28, 2021 74.64 75.22 74.22 74.29 555,252 -0.40(-0.53%)
Apr 27, 2021 76.00 76.07 74.68 74.68 784,774 -1.14(-1.51%)
Apr 26, 2021 75.91 76.15 75.28 75.83 703,604 +0.22(+0.29%)
Apr 23, 2021 75.13 76.00 74.98 75.60 527,387 +0.70(+0.93%)
Apr 22, 2021 74.83 75.72 74.71 74.91 843,331 +0.21(+0.28%)
Apr 21, 2021 74.40 75.41 74.25 74.69 904,246 +0.31(+0.42%)
Apr 20, 2021 74.30 74.75 73.42 74.38 1,031,987 +0.02(+0.03%)
Apr 19, 2021 73.79 74.55 73.47 74.36 911,392 +0.74(+1.00%)
Apr 16, 2021 73.08 73.77 72.77 73.63 816,716 +1.12(+1.55%)
Apr 15, 2021 72.47 73.38 72.35 72.51 754,321 +0.56(+0.78%)
Apr 14, 2021 71.00 72.23 70.85 71.95 772,442 +0.23(+0.32%)
Apr 13, 2021 71.81 72.08 71.31 71.71 517,451 -0.19(-0.27%)
Apr 12, 2021 71.60 72.18 71.29 71.91 958,567 +0.63(+0.88%)
Apr 09, 2021 71.25 71.63 70.51 71.28 797,592 -0.07(-0.10%)
Apr 08, 2021 70.20 71.61 69.91 71.35 1,394,778 +0.87(+1.24%)
Apr 07, 2021 69.67 70.49 69.23 70.48 1,108,174 +0.50(+0.72%)
Apr 06, 2021 69.64 70.00 68.83 69.97 1,224,417 +0.19(+0.28%)
Apr 05, 2021 70.18 70.51 69.00 69.78 1,366,845 -0.26(-0.37%)
Apr 01, 2021 68.70 71.52 68.05 70.04 3,815,855 +2.18(+3.21%)
Mar 31, 2021 72.55 74.63 67.77 67.86 6,851,954 -8.89(-11.58%)
Mar 30, 2021 78.72 78.83 76.36 76.75 1,190,238 -2.10(-2.66%)
Mar 29, 2021 78.76 79.14 78.38 78.85 657,808 -0.28(-0.35%)
Mar 26, 2021 76.92 79.17 76.92 79.13 586,197 +1.88(+2.43%)
Mar 25, 2021 75.94 77.53 75.72 77.25 737,374 +1.39(+1.83%)
Mar 24, 2021 75.83 76.52 75.57 75.87 988,262 +0.15(+0.20%)
Mar 23, 2021 77.18 77.25 75.60 75.71 852,162 -1.34(-1.74%)
Mar 22, 2021 77.31 77.60 76.63 77.05 1,107,502 -0.57(-0.73%)
Mar 19, 2021 77.56 78.58 77.25 77.62 1,232,613 +0.00(+0.00%)
Mar 18, 2021 77.73 78.75 77.52 77.62 522,698 -0.19(-0.25%)
Mar 17, 2021 78.03 78.34 77.27 77.81 649,799 -0.47(-0.60%)
Mar 16, 2021 78.02 79.34 77.79 78.29 1,010,265 +0.46(+0.59%)
Mar 15, 2021 77.01 77.83 76.56 77.82 423,205 +0.84(+1.09%)
Mar 12, 2021 76.28 77.30 76.00 76.99 511,339 +0.81(+1.06%)
Mar 11, 2021 76.36 77.11 75.93 76.18 877,227 +0.11(+0.14%)
Mar 10, 2021 75.72 76.88 75.67 76.07 885,057 +0.04(+0.05%)
Mar 09, 2021 75.17 76.67 75.14 76.03 813,077 +0.88(+1.17%)
Mar 08, 2021 74.57 75.76 74.47 75.16 1,361,734 +0.73(+0.98%)
Mar 05, 2021 73.92 75.15 73.20 74.42 1,272,378 +0.90(+1.22%)
Mar 04, 2021 75.16 75.88 73.32 73.53 1,676,637 -1.68(-2.23%)
Mar 03, 2021 74.80 75.65 74.18 75.20 632,927 +0.46(+0.62%)
Mar 02, 2021 74.14 75.14 73.89 74.74 1,086,516 +0.32(+0.43%)
Mar 01, 2021 74.41 74.71 73.63 74.42 682,241 +1.41(+1.93%)
Feb 26, 2021 73.80 73.84 72.52 73.02 853,131 -0.83(-1.12%)
Feb 25, 2021 74.94 75.38 73.67 73.85 1,032,441 -0.91(-1.22%)
Feb 24, 2021 74.20 75.16 74.20 74.76 1,001,698 +0.13(+0.18%)
Feb 23, 2021 74.49 74.85 74.07 74.63 1,298,824 +0.32(+0.43%)
Feb 22, 2021 73.83 74.56 73.56 74.31 1,014,471 +0.17(+0.23%)
Feb 19, 2021 74.86 74.96 74.01 74.13 942,317 -0.50(-0.67%)
Feb 18, 2021 75.11 75.40 74.11 74.64 1,188,843 -0.74(-0.98%)
Feb 17, 2021 74.97 75.61 73.91 75.38 1,525,894 +0.18(+0.24%)
Feb 16, 2021 74.80 75.40 73.87 75.19 992,203 +0.46(+0.62%)
Feb 12, 2021 74.44 74.79 74.02 74.73 771,006 +0.25(+0.34%)
Feb 11, 2021 74.37 75.15 74.16 74.48 1,108,447 -0.41(-0.55%)
Feb 10, 2021 74.70 75.06 74.20 74.90 1,096,590 +0.60(+0.80%)
Feb 09, 2021 73.55 74.60 73.05 74.30 1,069,338 +0.59(+0.80%)
Feb 08, 2021 72.24 73.81 71.76 73.71 839,971 +1.46(+2.03%)
Feb 05, 2021 71.69 72.47 71.27 72.25 991,842 +0.60(+0.83%)
Feb 04, 2021 70.45 72.04 69.97 71.65 1,289,728 -0.44(-0.61%)
Feb 03, 2021 72.23 74.59 71.12 72.09 1,287,481 +1.70(+2.42%)
Feb 02, 2021 70.21 70.79 69.45 70.39 982,389 +0.57(+0.81%)
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.