Skip to main content

Amdocs Ltd Ord (NQ: DOX )

88.95 +1.36 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 65.28 65.28 65.28 0 -0.09(-0.14%)
Aug 30, 2018 65.35 65.65 65.17 65.37 804,593 +0.08(+0.12%)
Aug 29, 2018 65.13 65.58 65.13 65.29 493,343 +0.05(+0.08%)
Aug 28, 2018 65.42 65.92 64.80 65.24 601,733 -0.19(-0.29%)
Aug 27, 2018 65.36 65.58 65.22 65.43 424,773 +0.40(+0.62%)
Aug 24, 2018 64.93 65.46 63.80 65.03 469,300 +0.09(+0.14%)
Aug 23, 2018 64.85 65.18 64.75 64.94 350,105 +0.05(+0.08%)
Aug 22, 2018 64.74 64.98 64.70 64.89 398,217 +0.11(+0.17%)
Aug 21, 2018 64.98 65.34 64.48 64.78 832,323 -0.31(-0.48%)
Aug 20, 2018 65.62 65.70 64.98 65.09 483,648 -0.31(-0.47%)
Aug 17, 2018 64.56 65.49 64.56 65.40 756,400 +0.80(+1.24%)
Aug 16, 2018 64.79 65.11 64.50 64.60 526,747 +0.15(+0.23%)
Aug 15, 2018 64.56 64.96 64.31 64.45 614,514 -0.35(-0.54%)
Aug 14, 2018 64.41 64.95 64.31 64.80 675,843 +0.35(+0.54%)
Aug 13, 2018 64.73 65.02 64.39 64.45 610,736 -0.18(-0.28%)
Aug 10, 2018 64.39 64.79 63.86 64.63 914,000 +0.05(+0.08%)
Aug 09, 2018 64.72 65.11 64.38 64.58 651,379 +0.09(+0.14%)
Aug 08, 2018 64.58 64.88 64.29 64.49 769,659 -0.02(-0.03%)
Aug 07, 2018 64.99 65.33 64.27 64.51 596,011 -0.29(-0.45%)
Aug 06, 2018 64.32 64.86 64.08 64.80 799,262 +0.49(+0.76%)
Aug 03, 2018 64.00 64.44 63.69 64.31 919,100 +0.46(+0.72%)
Aug 02, 2018 65.33 65.74 62.72 63.85 2,062,164 -2.13(-3.23%)
Aug 01, 2018 68.11 68.99 65.12 65.98 1,183,084 -1.60(-2.37%)
Jul 31, 2018 67.72 68.05 67.12 67.58 727,109 +0.06(+0.09%)
Jul 30, 2018 67.94 68.14 67.42 67.52 356,647 -0.42(-0.62%)
Jul 27, 2018 68.47 68.60 67.70 67.94 373,500 -0.49(-0.72%)
Jul 26, 2018 68.19 68.73 68.19 68.43 465,337 +0.04(+0.06%)
Jul 25, 2018 68.06 68.62 67.86 68.39 412,312 +0.14(+0.21%)
Jul 24, 2018 68.67 68.75 68.07 68.25 459,603 +0.04(+0.06%)
Jul 23, 2018 68.10 68.33 67.76 68.21 504,074 +0.09(+0.13%)
Jul 20, 2018 68.17 68.51 68.08 68.12 267,432 -0.06(-0.09%)
Jul 19, 2018 68.00 68.52 68.00 68.18 401,109 -0.25(-0.37%)
Jul 18, 2018 69.04 69.04 68.27 68.43 510,931 -0.53(-0.77%)
Jul 17, 2018 67.97 69.16 67.78 68.96 652,915 +0.37(+0.54%)
Jul 16, 2018 68.80 69.00 68.32 68.59 481,502 -0.22(-0.32%)
Jul 13, 2018 68.81 425,240 +0.06(+0.09%)
Jul 12, 2018 67.94 68.90 67.94 68.75 640,356 +0.97(+1.43%)
Jul 11, 2018 67.46 68.15 67.43 67.78 764,683 -0.04(-0.06%)
Jul 10, 2018 67.93 68.18 67.65 67.82 314,664 -0.10(-0.15%)
Jul 09, 2018 67.54 68.62 67.42 67.92 337,570 +0.56(+0.83%)
Jul 06, 2018 67.47 67.65 67.02 67.36 573,524 +0.29(+0.43%)
Jul 05, 2018 66.80 67.10 66.19 67.07 530,892 +0.68(+1.02%)
Jul 03, 2018 66.39 66.39 66.39 0 +0.24(+0.36%)
Jul 02, 2018 66.01 66.33 65.58 66.15 424,850 -0.04(-0.06%)
Jun 29, 2018 66.57 66.77 66.15 66.19 451,725 -0.13(-0.20%)
Jun 28, 2018 65.95 66.90 65.88 66.32 396,004 +0.12(+0.18%)
Jun 27, 2018 67.55 68.05 65.79 66.20 936,365 -1.20(-1.78%)
Jun 26, 2018 67.35 67.86 66.87 67.40 547,854 +0.06(+0.09%)
Jun 25, 2018 68.62 68.75 67.02 67.34 744,845 -1.56(-2.26%)
Jun 22, 2018 68.97 69.25 68.65 68.90 564,971 -0.07(-0.10%)
Jun 21, 2018 69.23 69.40 68.69 68.97 529,103 -0.43(-0.62%)
Jun 20, 2018 69.77 69.97 69.35 69.40 405,603 -0.20(-0.29%)
Jun 19, 2018 69.45 69.99 69.13 69.60 539,513 -0.54(-0.77%)
Jun 18, 2018 69.42 70.31 68.80 70.14 663,185 +0.25(+0.36%)
Jun 15, 2018 69.91 69.42 69.89 642,543 -0.02(-0.03%)
Jun 14, 2018 69.38 70.04 69.38 69.91 553,836 +0.67(+0.97%)
Jun 13, 2018 69.07 69.78 69.07 69.24 451,883 +0.07(+0.10%)
Jun 12, 2018 69.09 69.59 69.00 69.17 435,101 +0.20(+0.29%)
Jun 11, 2018 68.94 69.25 68.82 68.97 354,827 -0.10(-0.14%)
Jun 08, 2018 68.50 69.13 68.33 69.07 323,008 +0.39(+0.57%)
Jun 07, 2018 69.19 69.33 68.63 68.68 526,219 -0.37(-0.54%)
Jun 06, 2018 69.06 69.05 442,530 +0.24(+0.35%)
Jun 05, 2018 68.43 68.86 68.43 68.81 301,724 +0.44(+0.64%)
Jun 04, 2018 68.20 68.74 68.20 68.37 300,170 +0.24(+0.35%)
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.