Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.34 +0.39 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.79 66.31 65.53 66.11 336,745 +0.37(+0.56%)
Sep 27, 2019 66.48 66.55 65.52 65.74 279,700 -0.76(-1.14%)
Sep 26, 2019 66.09 66.60 65.57 66.50 706,999 +0.42(+0.64%)
Sep 25, 2019 65.97 66.18 65.18 66.08 456,970 +0.13(+0.20%)
Sep 24, 2019 66.15 66.64 65.79 65.95 520,095 +0.13(+0.20%)
Sep 23, 2019 65.54 66.05 65.25 65.82 370,941 +0.04(+0.06%)
Sep 20, 2019 66.94 66.95 65.46 65.78 807,500 -0.93(-1.39%)
Sep 19, 2019 66.46 66.98 66.46 66.71 544,639 +0.24(+0.36%)
Sep 18, 2019 66.76 66.99 66.07 66.47 380,821 -0.28(-0.42%)
Sep 17, 2019 66.27 66.84 66.05 66.75 375,876 +0.48(+0.72%)
Sep 16, 2019 65.84 66.53 65.52 66.27 411,413 +0.06(+0.09%)
Sep 13, 2019 66.19 66.91 66.15 66.21 589,700 +0.03(+0.05%)
Sep 12, 2019 66.30 66.32 65.72 66.18 479,070 -0.06(-0.09%)
Sep 11, 2019 65.81 66.32 65.51 66.24 765,611 +0.25(+0.38%)
Sep 10, 2019 66.22 66.37 65.71 65.99 686,498 -0.38(-0.57%)
Sep 09, 2019 65.89 66.50 65.47 66.37 1,019,179 +0.72(+1.10%)
Sep 06, 2019 65.59 65.96 65.37 65.65 548,900 +0.02(+0.03%)
Sep 05, 2019 65.30 65.91 65.05 65.63 675,038 +0.72(+1.11%)
Sep 04, 2019 65.06 65.27 64.74 64.91 531,032 +0.31(+0.48%)
Sep 03, 2019 64.46 64.80 64.16 64.60 586,364 -0.14(-0.22%)
Aug 30, 2019 64.76 65.00 64.49 64.74 445,900 +0.33(+0.51%)
Aug 29, 2019 64.36 64.73 64.04 64.41 484,831 +0.61(+0.96%)
Aug 28, 2019 63.97 64.53 63.70 63.80 566,892 -0.39(-0.61%)
Aug 27, 2019 64.27 64.48 63.85 64.19 534,652 +0.30(+0.47%)
Aug 26, 2019 64.23 64.32 63.78 63.89 553,131 +0.15(+0.24%)
Aug 23, 2019 64.22 64.73 63.59 63.74 562,300 -0.62(-0.96%)
Aug 22, 2019 64.91 65.00 64.14 64.36 411,064 -0.55(-0.85%)
Aug 21, 2019 64.71 65.33 64.30 64.91 700,431 +0.71(+1.11%)
Aug 20, 2019 64.01 64.77 63.95 64.20 740,785 -0.03(-0.05%)
Aug 19, 2019 64.35 64.58 64.17 64.23 288,845 +0.33(+0.52%)
Aug 16, 2019 63.74 64.25 63.22 63.90 783,400 +0.53(+0.84%)
Aug 15, 2019 63.22 63.60 62.63 63.37 418,451 +0.37(+0.59%)
Aug 14, 2019 63.34 63.73 62.76 63.00 655,091 -1.04(-1.62%)
Aug 13, 2019 63.73 64.50 63.49 64.04 1,162,733 +0.39(+0.61%)
Aug 12, 2019 64.07 64.22 63.41 63.65 533,679 -0.63(-0.98%)
Aug 09, 2019 63.97 64.65 63.25 64.28 676,000 +0.18(+0.28%)
Aug 08, 2019 62.73 65.36 62.73 64.10 976,399 +2.02(+3.25%)
Aug 07, 2019 61.04 62.26 60.86 62.08 727,166 +0.60(+0.98%)
Aug 06, 2019 61.11 62.09 60.81 61.48 753,431 +0.48(+0.79%)
Aug 05, 2019 61.91 62.07 60.66 61.00 617,380 -1.49(-2.38%)
Aug 02, 2019 63.01 64.29 61.95 62.49 600,300 -0.83(-1.31%)
Aug 01, 2019 64.09 64.88 63.13 63.32 699,116 -0.67(-1.05%)
Jul 31, 2019 64.25 64.52 63.66 63.99 595,648 -0.17(-0.26%)
Jul 30, 2019 64.00 64.41 62.52 64.16 616,742 -0.31(-0.48%)
Jul 29, 2019 64.54 64.77 64.33 64.47 281,690 +0.04(+0.06%)
Jul 26, 2019 64.33 64.62 64.22 64.43 312,500 +0.32(+0.50%)
Jul 25, 2019 63.95 64.33 63.60 64.11 299,430 +0.11(+0.17%)
Jul 24, 2019 63.51 64.04 63.35 64.00 382,220 +0.29(+0.46%)
Jul 23, 2019 63.32 63.78 62.94 63.71 678,950 +0.56(+0.89%)
Jul 22, 2019 63.54 63.78 63.11 63.15 572,376 -0.38(-0.60%)
Jul 19, 2019 63.98 64.18 63.52 63.53 473,400 -0.32(-0.50%)
Jul 18, 2019 63.18 63.95 62.96 63.85 690,325 +0.64(+1.01%)
Jul 17, 2019 63.28 63.82 63.02 63.21 583,639 -0.04(-0.06%)
Jul 16, 2019 63.49 63.56 62.90 63.25 714,561 -0.37(-0.58%)
Jul 15, 2019 63.58 63.77 63.31 63.62 532,747 +0.20(+0.32%)
Jul 12, 2019 63.01 63.52 62.84 63.42 512,700 +0.64(+1.02%)
Jul 11, 2019 63.02 63.28 62.56 62.78 497,762 -0.10(-0.16%)
Jul 10, 2019 63.01 63.36 62.64 62.88 961,041 -0.02(-0.03%)
Jul 09, 2019 62.55 62.94 62.41 62.90 499,547 +0.31(+0.50%)
Jul 08, 2019 62.41 63.13 62.27 62.59 783,457 -0.25(-0.40%)
Jul 05, 2019 62.44 62.85 61.95 62.84 517,400 +0.14(+0.22%)
Jul 03, 2019 62.43 62.93 62.29 62.70 415,800 +0.52(+0.84%)
Jul 02, 2019 61.96 62.24 61.61 62.18 757,408 +0.30(+0.48%)
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.