Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 72.55 72.81 71.73 71.82 584,836 -0.47(-0.66%)
Sep 29, 2021 71.80 72.90 71.65 72.30 323,375 +0.52(+0.73%)
Sep 28, 2021 72.63 73.63 71.63 71.78 416,523 -1.06(-1.45%)
Sep 27, 2021 72.57 73.29 72.52 72.83 293,784 +0.28(+0.39%)
Sep 24, 2021 72.63 72.80 72.14 72.55 665,813 -0.15(-0.21%)
Sep 23, 2021 72.08 73.15 72.08 72.70 509,873 +0.73(+1.01%)
Sep 22, 2021 71.72 72.47 71.52 71.97 603,081 +0.26(+0.37%)
Sep 21, 2021 72.75 72.98 71.67 71.71 531,402 -0.57(-0.78%)
Sep 20, 2021 72.29 72.91 70.86 72.28 877,676 -1.02(-1.39%)
Sep 17, 2021 73.45 73.79 72.94 73.30 826,866 -0.23(-0.31%)
Sep 16, 2021 73.97 74.23 73.39 73.52 433,154 -0.52(-0.70%)
Sep 15, 2021 73.11 74.45 73.01 74.04 420,668 +1.15(+1.58%)
Sep 14, 2021 73.27 73.64 72.73 72.89 618,711 -0.35(-0.48%)
Sep 13, 2021 73.45 73.45 72.86 73.24 401,778 +0.09(+0.13%)
Sep 10, 2021 73.61 73.80 73.04 73.14 326,625 -0.28(-0.39%)
Sep 09, 2021 74.26 74.32 73.39 73.43 416,166 -0.91(-1.22%)
Sep 08, 2021 73.46 74.62 73.11 74.33 451,338 +0.76(+1.04%)
Sep 07, 2021 73.30 74.11 73.06 73.57 467,662 -0.37(-0.50%)
Sep 03, 2021 74.03 74.43 73.79 73.94 614,043 +0.18(+0.24%)
Sep 02, 2021 72.94 73.76 72.94 73.76 358,545 +0.81(+1.11%)
Sep 01, 2021 72.83 73.29 72.69 72.95 480,757 +0.22(+0.30%)
Aug 31, 2021 72.58 73.14 72.32 72.73 572,412 +0.28(+0.39%)
Aug 30, 2021 72.95 73.23 72.30 72.45 500,640 -0.35(-0.48%)
Aug 27, 2021 71.93 72.94 71.93 72.79 604,950 +0.79(+1.10%)
Aug 26, 2021 73.04 73.08 71.94 72.00 369,843 -0.92(-1.26%)
Aug 25, 2021 73.00 73.32 72.67 72.92 563,600 -0.17(-0.23%)
Aug 24, 2021 73.49 73.69 72.99 73.09 347,433 -0.30(-0.41%)
Aug 23, 2021 73.90 74.18 73.23 73.39 384,586 -0.25(-0.35%)
Aug 20, 2021 73.21 74.39 72.54 73.64 1,215,205 +0.32(+0.44%)
Aug 19, 2021 72.36 73.54 72.31 73.32 596,893 +0.59(+0.82%)
Aug 18, 2021 73.08 73.91 72.64 72.73 429,865 -0.57(-0.77%)
Aug 17, 2021 73.99 74.14 72.98 73.30 256,404 -1.02(-1.37%)
Aug 16, 2021 73.64 74.82 73.60 74.31 533,295 +0.48(+0.65%)
Aug 13, 2021 72.65 74.46 72.41 73.83 580,974 +1.47(+2.04%)
Aug 12, 2021 71.38 72.42 71.29 72.36 292,439 +0.98(+1.38%)
Aug 11, 2021 72.01 72.40 71.19 71.38 534,164 -0.73(-1.01%)
Aug 10, 2021 71.55 72.24 71.48 72.11 481,542 +0.68(+0.95%)
Aug 09, 2021 71.83 71.97 71.08 71.43 429,625 -0.54(-0.75%)
Aug 06, 2021 72.02 72.31 71.69 71.96 336,733 +0.16(+0.22%)
Aug 05, 2021 73.61 73.75 70.87 71.80 580,348 +0.87(+1.22%)
Aug 04, 2021 71.98 72.10 70.83 70.93 497,403 -1.10(-1.53%)
Aug 03, 2021 72.38 72.58 71.80 72.04 678,165 -0.35(-0.48%)
Aug 02, 2021 72.76 73.46 72.33 72.39 475,256 -0.42(-0.57%)
Jul 30, 2021 72.57 73.18 72.37 72.80 494,235 +0.00(+0.00%)
Jul 29, 2021 73.36 73.78 72.73 72.80 697,295 -0.20(-0.27%)
Jul 28, 2021 72.97 73.45 71.99 73.00 1,488,525 +0.25(+0.34%)
Jul 27, 2021 73.30 73.89 72.34 72.76 424,752 -0.86(-1.17%)
Jul 26, 2021 73.64 74.00 73.47 73.62 281,156 +0.08(+0.10%)
Jul 23, 2021 72.83 73.72 72.71 73.54 289,327 +0.66(+0.91%)
Jul 22, 2021 73.58 73.58 72.56 72.88 837,293 -0.59(-0.80%)
Jul 21, 2021 73.56 74.05 73.09 73.47 471,631 -0.08(-0.10%)
Jul 20, 2021 72.87 74.24 72.60 73.54 364,927 +0.86(+1.18%)
Jul 19, 2021 73.95 74.27 72.48 72.68 504,681 -1.68(-2.26%)
Jul 16, 2021 74.39 74.81 74.14 74.36 446,497 +0.14(+0.19%)
Jul 15, 2021 74.21 74.59 73.86 74.22 384,615 -0.16(-0.22%)
Jul 14, 2021 74.21 74.68 73.95 74.38 264,254 +0.45(+0.61%)
Jul 13, 2021 74.12 74.48 73.80 73.93 384,620 -0.34(-0.46%)
Jul 12, 2021 74.98 75.22 74.07 74.27 354,963 -0.76(-1.01%)
Jul 09, 2021 73.87 75.06 73.87 75.02 543,175 +1.27(+1.73%)
Jul 08, 2021 73.52 74.44 73.29 73.75 508,645 -0.39(-0.52%)
Jul 07, 2021 73.89 74.33 73.43 74.14 472,864 +0.56(+0.76%)
Jul 06, 2021 73.78 74.02 72.81 73.58 823,536 -0.44(-0.60%)
Jul 02, 2021 74.77 74.77 73.91 74.02 390,578 -0.53(-0.71%)
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.