Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.25 -0.68 (-0.76%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.15 62.45 61.60 62.02 792,291 +0.06(+0.09%)
Jul 30, 2018 62.35 62.53 61.87 61.97 388,619 -0.39(-0.62%)
Jul 27, 2018 62.84 62.96 62.13 62.35 406,983 -0.45(-0.72%)
Jul 26, 2018 62.58 63.08 62.58 62.80 507,052 +0.04(+0.06%)
Jul 25, 2018 62.46 62.97 62.28 62.76 449,274 +0.13(+0.21%)
Jul 24, 2018 63.02 63.09 62.47 62.63 500,804 +0.04(+0.06%)
Jul 23, 2018 62.50 62.71 62.19 62.60 549,262 +0.08(+0.13%)
Jul 20, 2018 62.56 62.87 62.48 62.52 291,406 -0.05(-0.09%)
Jul 19, 2018 62.41 62.88 62.41 62.57 437,067 -0.23(-0.37%)
Jul 18, 2018 63.36 63.36 62.65 62.80 556,734 -0.49(-0.77%)
Jul 17, 2018 62.38 63.47 62.20 63.29 711,446 +0.34(+0.54%)
Jul 16, 2018 63.14 63.32 62.70 62.95 524,667 -0.20(-0.32%)
Jul 13, 2018 63.15 463,361 +0.06(+0.09%)
Jul 12, 2018 62.35 63.23 62.35 63.09 697,761 +0.89(+1.43%)
Jul 11, 2018 61.91 62.54 61.88 62.20 833,234 -0.04(-0.06%)
Jul 10, 2018 62.34 62.57 62.08 62.24 342,872 -0.09(-0.15%)
Jul 09, 2018 61.98 62.97 61.87 62.33 367,832 +0.51(+0.83%)
Jul 06, 2018 61.92 62.08 61.51 61.82 624,938 +0.27(+0.43%)
Jul 05, 2018 61.30 61.58 60.74 61.55 578,484 +0.62(+1.02%)
Jul 03, 2018 60.93 60.93 60.93 0 +0.22(+0.36%)
Jul 02, 2018 60.58 60.87 60.18 60.71 462,936 -0.04(-0.06%)
Jun 29, 2018 61.09 61.28 60.71 60.74 492,220 -0.12(-0.20%)
Jun 28, 2018 60.52 61.40 60.46 60.86 431,504 +0.34(+0.56%)
Jun 27, 2018 61.76 62.22 60.15 60.52 1,024,174 -1.10(-1.78%)
Jun 26, 2018 61.58 62.04 61.14 61.62 599,230 +0.05(+0.09%)
Jun 25, 2018 62.74 62.86 61.27 61.57 814,694 -1.43(-2.26%)
Jun 22, 2018 63.06 63.31 62.76 62.99 617,952 -0.06(-0.10%)
Jun 21, 2018 63.29 63.45 62.80 63.06 578,720 -0.39(-0.62%)
Jun 20, 2018 63.79 63.97 63.40 63.45 443,639 -0.18(-0.29%)
Jun 19, 2018 63.50 63.99 63.20 63.63 590,107 -0.49(-0.77%)
Jun 18, 2018 63.47 64.28 62.90 64.13 725,376 +0.23(+0.36%)
Jun 15, 2018 63.92 63.46 63.90 702,798 -0.02(-0.03%)
Jun 14, 2018 63.43 64.03 63.43 63.92 605,773 +0.61(+0.97%)
Jun 13, 2018 63.15 63.80 63.15 63.30 494,259 +0.06(+0.10%)
Jun 12, 2018 63.17 63.62 63.08 63.24 475,903 +0.18(+0.29%)
Jun 11, 2018 63.03 63.31 62.92 63.06 388,101 -0.09(-0.14%)
Jun 08, 2018 62.63 63.20 62.47 63.15 353,298 +0.36(+0.57%)
Jun 07, 2018 63.26 63.39 62.75 62.79 575,566 -0.34(-0.54%)
Jun 06, 2018 63.14 63.13 484,029 +0.22(+0.35%)
Jun 05, 2018 62.56 62.96 62.56 62.91 330,018 +0.40(+0.64%)
Jun 04, 2018 62.35 62.85 62.35 62.51 328,319 +0.22(+0.35%)
Jun 01, 2018 62.11 62.46 61.96 62.29 464,073 +0.61(+0.99%)
May 31, 2018 62.47 62.68 61.43 61.68 978,990 -0.94(-1.50%)
May 30, 2018 61.64 62.86 61.33 62.62 1,233,498 +1.10(+1.78%)
May 29, 2018 60.84 61.70 60.74 61.52 991,995 +0.37(+0.61%)
May 25, 2018 61.15 61.15 61.15 0 +0.17(+0.28%)
May 24, 2018 60.21 61.11 60.21 60.97 718,330 +0.67(+1.11%)
May 23, 2018 60.06 60.30 59.81 60.30 474,852 +0.26(+0.43%)
May 22, 2018 60.04 60.26 59.93 60.05 367,668 +0.22(+0.37%)
May 21, 2018 59.85 60.24 59.61 59.83 912,742 +0.09(+0.15%)
May 18, 2018 59.93 60.19 59.69 59.74 694,356 -0.20(-0.34%)
May 17, 2018 60.27 60.40 59.70 59.94 1,169,907 -0.24(-0.40%)
May 16, 2018 60.06 60.66 60.06 60.18 1,329,269 +0.04(+0.06%)
May 15, 2018 60.26 61.16 59.76 60.14 727,735 +0.02(+0.03%)
May 14, 2018 60.82 61.10 60.05 60.12 1,098,049 -0.48(-0.80%)
May 11, 2018 60.64 61.92 59.43 60.61 1,641,523 -1.67(-2.69%)
May 10, 2018 62.28 62.85 62.05 62.28 763,412 +0.19(+0.31%)
May 09, 2018 61.75 62.28 61.49 62.09 671,906 +0.23(+0.37%)
May 08, 2018 61.16 62.09 60.94 61.86 934,103 +0.67(+1.09%)
May 07, 2018 61.03 61.60 60.69 61.19 697,210 +0.27(+0.45%)
May 04, 2018 60.05 61.10 59.68 60.92 640,692 +0.86(+1.43%)
May 03, 2018 60.73 61.37 59.78 60.06 919,316 -0.93(-1.53%)
May 02, 2018 61.79 62.11 60.89 60.99 692,966 -0.91(-1.48%)
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.