Skip to main content

Amdocs Ltd Ord (NQ: DOX )

95.21 +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 85.94 86.14 85.31 85.85 523,515 +0.35(+0.40%)
Jul 28, 2022 85.40 85.92 84.67 85.51 523,305 -0.10(-0.12%)
Jul 27, 2022 84.66 85.94 84.26 85.61 678,482 +1.18(+1.40%)
Jul 26, 2022 85.00 85.19 84.10 84.42 627,155 -0.58(-0.68%)
Jul 25, 2022 85.25 85.85 84.69 85.00 623,955 -0.57(-0.67%)
Jul 22, 2022 85.70 86.09 84.90 85.58 787,736 +0.16(+0.18%)
Jul 21, 2022 83.96 85.42 83.82 85.42 641,308 +1.15(+1.37%)
Jul 20, 2022 84.07 84.31 83.31 84.27 574,277 +0.02(+0.02%)
Jul 19, 2022 82.46 84.34 82.46 84.25 531,186 +2.21(+2.69%)
Jul 18, 2022 82.12 82.97 81.78 82.04 560,453 -0.05(-0.06%)
Jul 15, 2022 81.42 82.10 80.94 82.09 500,201 +1.29(+1.60%)
Jul 14, 2022 80.60 81.16 79.59 80.79 448,721 -0.28(-0.34%)
Jul 13, 2022 80.42 81.63 80.26 81.07 764,636 -0.01(-0.01%)
Jul 12, 2022 81.63 82.20 80.70 81.08 460,229 -0.41(-0.51%)
Jul 11, 2022 81.96 82.24 81.11 81.49 592,211 -0.82(-0.99%)
Jul 08, 2022 81.79 82.68 81.59 82.31 663,193 +0.24(+0.29%)
Jul 07, 2022 82.39 83.16 81.90 82.08 638,141 -0.18(-0.22%)
Jul 06, 2022 81.71 82.67 81.36 82.25 808,670 +0.36(+0.45%)
Jul 05, 2022 83.03 83.03 80.97 81.89 829,996 -1.39(-1.67%)
Jul 01, 2022 81.86 83.52 81.74 83.28 628,871 +1.12(+1.37%)
Jun 30, 2022 81.68 83.45 81.05 82.15 728,861 -0.03(-0.04%)
Jun 29, 2022 81.76 82.41 81.13 82.18 545,057 +0.40(+0.49%)
Jun 28, 2022 83.20 83.90 81.30 81.78 513,026 -1.32(-1.59%)
Jun 27, 2022 83.13 83.75 82.33 83.11 488,967 -0.20(-0.24%)
Jun 24, 2022 80.45 83.58 80.45 83.31 997,990 +3.36(+4.20%)
Jun 23, 2022 79.11 80.10 78.68 79.95 598,100 +1.42(+1.81%)
Jun 22, 2022 78.15 79.34 77.37 78.53 634,101 -0.13(-0.16%)
Jun 21, 2022 77.80 79.57 77.37 78.65 906,305 +1.80(+2.34%)
Jun 17, 2022 76.31 77.30 75.37 76.86 1,071,469 +1.07(+1.41%)
Jun 16, 2022 76.87 77.55 75.40 75.79 1,334,136 -1.80(-2.32%)
Jun 15, 2022 77.92 78.40 76.90 77.58 913,753 +0.35(+0.46%)
Jun 14, 2022 77.60 79.58 76.76 77.23 884,394 +0.15(+0.19%)
Jun 13, 2022 78.91 79.29 76.81 77.08 967,736 -3.21(-4.00%)
Jun 10, 2022 82.20 82.37 80.23 80.29 566,808 -2.39(-2.90%)
Jun 09, 2022 84.02 84.39 82.53 82.69 623,900 -1.23(-1.46%)
Jun 08, 2022 84.27 84.68 83.84 83.91 379,999 -0.88(-1.04%)
Jun 07, 2022 84.12 85.12 83.74 84.80 696,951 -0.14(-0.16%)
Jun 06, 2022 85.26 85.68 84.43 84.94 372,729 -0.39(-0.46%)
Jun 03, 2022 85.28 85.72 84.68 85.33 560,414 -0.16(-0.18%)
Jun 02, 2022 85.92 85.92 84.08 85.49 604,904 +0.28(+0.33%)
Jun 01, 2022 86.00 86.54 84.81 85.20 646,102 -0.08(-0.09%)
May 31, 2022 84.63 85.51 83.45 85.28 873,262 -0.07(-0.08%)
May 27, 2022 83.75 85.43 83.75 85.35 587,098 +1.94(+2.33%)
May 26, 2022 83.87 84.70 83.13 83.40 618,615 -0.59(-0.70%)
May 25, 2022 82.94 84.31 82.32 83.99 608,119 +0.94(+1.13%)
May 24, 2022 82.12 83.20 81.04 83.05 586,266 +0.25(+0.30%)
May 23, 2022 82.65 84.22 82.65 82.81 665,547 +0.31(+0.38%)
May 20, 2022 82.05 82.82 81.12 82.49 840,581 +1.08(+1.33%)
May 19, 2022 81.43 82.23 81.03 81.41 783,824 -0.49(-0.60%)
May 18, 2022 83.10 83.42 81.52 81.90 704,809 -1.47(-1.77%)
May 17, 2022 82.93 83.52 82.35 83.37 589,118 +1.59(+1.94%)
May 16, 2022 80.72 82.12 80.47 81.78 873,064 +0.94(+1.17%)
May 13, 2022 81.07 82.93 79.48 80.84 1,020,971 -0.55(-0.68%)
May 12, 2022 78.18 81.39 75.54 81.39 1,729,470 +5.85(+7.74%)
May 11, 2022 75.93 76.91 75.38 75.54 1,059,455 -0.95(-1.24%)
May 10, 2022 77.11 77.36 75.64 76.49 1,001,199 -0.48(-0.62%)
May 09, 2022 76.97 77.38 76.68 76.98 544,709 -0.64(-0.82%)
May 06, 2022 77.44 77.92 76.61 77.61 676,026 -0.32(-0.42%)
May 05, 2022 79.27 79.43 77.34 77.94 868,785 -1.74(-2.18%)
May 04, 2022 77.68 79.67 77.68 79.67 977,296 +1.54(+1.97%)
May 03, 2022 77.80 78.68 77.80 78.13 625,921 +0.45(+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.