Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.36 +0.46 (+0.51%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 65.93 66.16 65.75 66.07 426,442 -0.12(-0.18%)
Dec 30, 2019 66.28 66.39 65.69 66.19 608,831 -0.02(-0.03%)
Dec 27, 2019 66.24 66.41 65.99 66.21 472,656 -0.05(-0.07%)
Dec 26, 2019 66.32 66.36 64.96 66.26 260,091 +0.05(+0.07%)
Dec 24, 2019 66.01 66.45 65.79 66.21 301,978 +0.09(+0.14%)
Dec 23, 2019 66.10 66.31 65.54 66.12 567,566 -0.08(-0.12%)
Dec 20, 2019 65.50 66.24 65.17 66.20 1,150,873 +0.67(+1.02%)
Dec 19, 2019 65.77 65.85 65.37 65.54 819,565 -0.29(-0.44%)
Dec 18, 2019 65.48 66.07 64.97 65.83 1,093,477 +0.26(+0.39%)
Dec 17, 2019 64.72 65.66 64.53 65.58 1,340,081 +0.77(+1.20%)
Dec 16, 2019 64.51 64.82 64.31 64.80 1,245,179 +0.47(+0.72%)
Dec 13, 2019 63.79 64.39 63.19 64.34 1,021,547 +0.34(+0.53%)
Dec 12, 2019 63.28 64.10 63.18 64.00 833,538 +0.52(+0.82%)
Dec 11, 2019 63.26 63.80 63.10 63.48 648,017 +0.09(+0.14%)
Dec 10, 2019 63.61 64.00 63.28 63.39 1,264,359 -0.49(-0.77%)
Dec 09, 2019 63.55 63.91 63.03 63.88 1,058,743 +0.25(+0.39%)
Dec 06, 2019 63.47 63.82 63.36 63.63 1,057,636 +0.48(+0.77%)
Dec 05, 2019 63.36 63.36 62.90 63.15 1,315,642 -0.03(-0.04%)
Dec 04, 2019 63.03 63.54 63.03 63.18 649,173 +0.03(+0.04%)
Dec 03, 2019 63.07 63.28 62.69 63.15 711,003 -0.02(-0.03%)
Dec 02, 2019 63.10 63.45 62.57 63.17 924,323 -0.01(-0.01%)
Nov 29, 2019 63.19 63.39 62.77 63.18 266,218 +0.08(+0.13%)
Nov 27, 2019 63.45 63.68 63.00 63.10 306,146 -0.25(-0.39%)
Nov 26, 2019 63.08 63.40 62.75 63.34 568,764 +0.36(+0.56%)
Nov 25, 2019 62.30 63.01 62.01 62.99 505,422 +0.58(+0.94%)
Nov 22, 2019 62.31 62.56 61.76 62.40 556,898 +0.09(+0.15%)
Nov 21, 2019 62.32 62.41 62.04 62.31 537,220 -0.08(-0.12%)
Nov 20, 2019 62.88 62.98 62.05 62.39 587,612 -0.39(-0.62%)
Nov 19, 2019 63.36 63.36 62.67 62.78 635,081 -0.51(-0.81%)
Nov 18, 2019 62.44 63.35 62.18 63.29 863,852 +0.67(+1.08%)
Nov 15, 2019 62.51 62.96 61.91 62.61 1,073,321 +0.29(+0.47%)
Nov 14, 2019 62.07 62.54 61.43 62.32 788,481 +0.04(+0.06%)
Nov 13, 2019 61.16 63.21 60.68 62.28 1,528,575 +0.82(+1.33%)
Nov 12, 2019 61.08 61.65 60.88 61.46 1,017,749 +0.36(+0.60%)
Nov 11, 2019 60.97 61.25 60.73 61.10 326,248 -0.09(-0.15%)
Nov 08, 2019 60.63 61.25 60.26 61.19 763,007 +0.57(+0.93%)
Nov 07, 2019 60.62 60.92 60.27 60.63 569,566 +0.17(+0.28%)
Nov 06, 2019 60.15 60.72 59.92 60.46 840,489 +0.38(+0.63%)
Nov 05, 2019 59.76 60.20 59.48 60.08 873,879 +0.26(+0.43%)
Nov 04, 2019 59.96 60.32 59.65 59.82 352,074 +0.02(+0.03%)
Nov 01, 2019 59.75 60.15 59.44 59.80 577,630 +0.36(+0.61%)
Oct 31, 2019 60.01 60.24 59.28 59.44 575,128 -0.54(-0.90%)
Oct 30, 2019 59.66 60.11 59.43 59.98 458,466 +0.14(+0.23%)
Oct 29, 2019 59.10 60.13 58.69 59.84 542,608 +0.52(+0.88%)
Oct 28, 2019 59.76 60.02 59.28 59.32 413,365 -0.08(-0.14%)
Oct 25, 2019 59.30 59.90 59.27 59.40 487,793 -0.13(-0.21%)
Oct 24, 2019 59.30 59.59 59.11 59.53 479,378 +0.44(+0.74%)
Oct 23, 2019 58.66 59.33 58.57 59.09 324,427 +0.36(+0.62%)
Oct 22, 2019 60.21 60.21 58.69 58.73 623,967 -1.28(-2.13%)
Oct 21, 2019 60.42 60.52 59.84 60.01 434,599 -0.26(-0.42%)
Oct 18, 2019 60.42 60.65 60.01 60.26 424,612 -0.24(-0.39%)
Oct 17, 2019 60.60 60.60 60.23 60.50 310,524 +0.10(+0.17%)
Oct 16, 2019 60.24 60.51 59.83 60.40 635,228 +0.04(+0.06%)
Oct 15, 2019 59.53 60.40 59.27 60.36 543,833 +0.77(+1.30%)
Oct 14, 2019 59.93 60.01 59.55 59.59 324,240 -0.58(-0.97%)
Oct 11, 2019 60.23 60.70 60.16 60.17 448,524 +0.55(+0.92%)
Oct 10, 2019 59.82 60.26 59.57 59.62 974,809 -0.26(-0.43%)
Oct 09, 2019 59.73 60.37 59.45 59.88 533,850 +0.36(+0.61%)
Oct 08, 2019 59.89 60.17 59.48 59.51 900,678 -0.77(-1.29%)
Oct 07, 2019 60.38 60.54 60.05 60.29 1,067,870 -0.28(-0.47%)
Oct 04, 2019 60.30 60.81 60.15 60.57 575,107 +0.47(+0.79%)
Oct 03, 2019 59.35 60.12 58.90 60.10 665,399 +0.79(+1.34%)
Oct 02, 2019 59.84 60.07 59.09 59.30 807,855 -0.88(-1.47%)
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.