Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.87 -0.30 (-0.34%)
Streaming Delayed Price Updated: 2:03 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 87.15 87.36 86.51 87.06 516,256 +0.35(+0.40%)
Jul 28, 2022 86.60 87.12 85.86 86.71 516,049 -0.10(-0.12%)
Jul 27, 2022 85.85 87.15 85.44 86.81 669,074 +1.20(+1.40%)
Jul 26, 2022 86.20 86.39 85.28 85.61 618,459 -0.59(-0.68%)
Jul 25, 2022 86.45 87.06 85.88 86.20 615,303 -0.58(-0.67%)
Jul 22, 2022 86.91 87.30 86.09 86.78 776,813 +0.16(+0.18%)
Jul 21, 2022 85.14 86.62 85.00 86.62 632,416 +1.17(+1.37%)
Jul 20, 2022 85.25 85.50 84.48 85.45 566,314 +0.02(+0.02%)
Jul 19, 2022 83.62 85.53 83.62 85.43 523,821 +2.24(+2.69%)
Jul 18, 2022 83.27 84.14 82.94 83.19 552,682 -0.05(-0.06%)
Jul 15, 2022 82.56 83.25 82.08 83.24 493,265 +1.31(+1.60%)
Jul 14, 2022 81.73 82.30 80.71 81.93 442,499 -0.28(-0.34%)
Jul 13, 2022 81.55 82.78 81.39 82.21 754,033 -0.01(-0.01%)
Jul 12, 2022 82.78 83.36 81.83 82.22 453,848 -0.42(-0.51%)
Jul 11, 2022 83.11 83.40 82.25 82.64 583,999 -0.83(-0.99%)
Jul 08, 2022 82.94 83.84 82.74 83.47 653,997 +0.24(+0.29%)
Jul 07, 2022 83.55 84.33 83.06 83.23 629,292 -0.18(-0.22%)
Jul 06, 2022 82.86 83.83 82.50 83.41 797,457 +0.37(+0.45%)
Jul 05, 2022 84.20 84.20 82.11 83.04 818,487 -1.41(-1.67%)
Jul 01, 2022 83.01 84.69 82.89 84.45 620,151 +1.14(+1.37%)
Jun 30, 2022 82.83 84.62 82.19 83.31 718,754 -0.03(-0.04%)
Jun 29, 2022 82.91 83.57 82.27 83.34 537,499 +0.01(+0.01%)
Jun 28, 2022 84.77 85.48 82.84 83.33 503,514 -1.35(-1.59%)
Jun 27, 2022 84.70 85.33 83.89 84.68 479,901 -0.20(-0.24%)
Jun 24, 2022 81.97 85.16 81.97 84.88 979,486 +3.42(+4.20%)
Jun 23, 2022 80.60 81.61 80.17 81.46 587,011 +1.45(+1.81%)
Jun 22, 2022 79.63 80.84 78.83 80.01 622,344 -0.13(-0.16%)
Jun 21, 2022 79.27 81.07 78.83 80.14 889,501 +1.83(+2.34%)
Jun 17, 2022 77.75 78.76 76.79 78.31 1,051,603 +1.09(+1.41%)
Jun 16, 2022 78.32 79.02 76.82 77.22 1,309,400 -1.83(-2.31%)
Jun 15, 2022 79.39 79.88 78.35 79.05 896,811 +0.36(+0.46%)
Jun 14, 2022 79.07 81.08 78.21 78.69 867,997 +0.15(+0.19%)
Jun 13, 2022 80.40 80.79 78.26 78.54 949,793 -3.27(-4.00%)
Jun 10, 2022 83.75 83.93 81.75 81.81 556,299 -2.44(-2.90%)
Jun 09, 2022 85.61 85.98 84.09 84.25 612,333 -1.25(-1.46%)
Jun 08, 2022 85.86 86.28 85.42 85.50 372,954 -0.90(-1.04%)
Jun 07, 2022 85.71 86.73 85.32 86.40 684,029 -0.14(-0.16%)
Jun 06, 2022 86.87 87.30 86.03 86.54 365,819 -0.40(-0.46%)
Jun 03, 2022 86.89 87.34 86.28 86.94 550,024 -0.16(-0.18%)
Jun 02, 2022 87.54 87.54 85.67 87.10 593,689 +0.29(+0.33%)
Jun 01, 2022 87.62 88.18 86.41 86.81 634,123 -0.08(-0.09%)
May 31, 2022 86.23 87.13 85.03 86.89 857,071 -0.07(-0.08%)
May 27, 2022 85.33 87.04 85.33 86.96 576,213 +1.98(+2.33%)
May 26, 2022 85.45 86.30 84.70 84.98 607,146 -0.60(-0.70%)
May 25, 2022 84.51 85.90 83.88 85.58 596,844 +0.96(+1.13%)
May 24, 2022 83.67 84.77 82.57 84.62 575,396 +0.25(+0.30%)
May 23, 2022 84.21 85.81 84.21 84.37 653,207 +0.32(+0.38%)
May 20, 2022 83.60 84.38 82.65 84.05 824,996 +1.10(+1.33%)
May 19, 2022 82.97 83.79 82.56 82.95 769,291 -0.50(-0.60%)
May 18, 2022 84.67 85.00 83.06 83.45 691,741 -1.50(-1.77%)
May 17, 2022 84.50 85.10 83.91 84.95 578,195 +1.62(+1.94%)
May 16, 2022 82.25 83.67 81.99 83.33 856,877 +0.96(+1.17%)
May 13, 2022 82.60 84.50 80.98 82.37 1,002,041 -0.56(-0.68%)
May 12, 2022 79.66 82.93 76.97 82.93 1,697,404 +5.96(+7.74%)
May 11, 2022 77.36 78.36 76.80 76.97 1,039,812 -0.97(-1.24%)
May 10, 2022 78.57 78.82 77.07 77.94 982,636 -0.49(-0.62%)
May 09, 2022 78.42 78.84 78.13 78.43 534,610 -0.65(-0.82%)
May 06, 2022 78.90 79.39 78.06 79.08 663,492 -0.33(-0.42%)
May 05, 2022 80.77 80.93 78.81 79.41 852,677 -1.77(-2.18%)
May 04, 2022 79.14 81.18 79.14 81.18 959,176 +1.57(+1.97%)
May 03, 2022 79.27 80.17 79.27 79.61 614,316 +0.46(+0.58%)
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.