Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.13 +0.23 (+0.26%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 88.57 88.59 87.09 88.70 509,245 -0.05(-0.05%)
Dec 29, 2022 86.57 88.81 86.55 88.75 652,145 +2.06(+2.38%)
Dec 28, 2022 87.36 88.11 86.45 86.68 709,645 -0.99(-1.13%)
Dec 27, 2022 87.14 87.88 86.73 87.67 411,614 +0.86(+1.00%)
Dec 23, 2022 85.52 86.86 85.52 86.81 309,482 +1.23(+1.44%)
Dec 22, 2022 85.32 86.02 84.69 85.58 413,255 -0.49(-0.56%)
Dec 21, 2022 84.77 86.16 84.00 86.06 405,232 +1.61(+1.91%)
Dec 20, 2022 84.12 84.84 83.90 84.45 311,501 +0.03(+0.03%)
Dec 19, 2022 84.99 85.67 81.08 84.42 493,837 -0.55(-0.65%)
Dec 16, 2022 85.31 85.31 83.87 84.97 1,047,583 -0.45(-0.52%)
Dec 15, 2022 86.86 87.07 85.18 85.42 673,609 -1.73(-1.98%)
Dec 14, 2022 86.36 88.63 86.36 87.15 882,839 +0.53(+0.62%)
Dec 13, 2022 87.63 88.36 86.51 86.62 647,043 -0.23(-0.27%)
Dec 12, 2022 85.82 86.88 85.76 86.85 707,010 +1.15(+1.34%)
Dec 09, 2022 86.29 86.54 85.29 85.70 767,312 -0.64(-0.74%)
Dec 08, 2022 85.73 87.32 85.57 86.34 555,161 +0.61(+0.71%)
Dec 07, 2022 86.24 86.40 85.61 85.73 427,337 -0.66(-0.76%)
Dec 06, 2022 87.23 87.54 85.47 86.39 736,545 -0.66(-0.76%)
Dec 05, 2022 86.90 87.42 86.54 87.05 489,768 -0.54(-0.62%)
Dec 02, 2022 86.60 88.16 86.60 87.60 430,590 +0.17(+0.20%)
Dec 01, 2022 85.27 88.13 85.27 87.42 621,940 +1.10(+1.27%)
Nov 30, 2022 83.47 86.73 83.27 86.32 832,267 +2.49(+2.97%)
Nov 29, 2022 83.75 84.10 83.03 83.84 352,592 +0.26(+0.31%)
Nov 28, 2022 84.08 84.48 83.45 83.58 377,203 -0.96(-1.13%)
Nov 25, 2022 83.56 84.59 82.46 84.54 336,367 +1.03(+1.23%)
Nov 23, 2022 83.11 84.03 83.09 83.51 581,234 -0.07(-0.08%)
Nov 22, 2022 82.20 83.65 82.07 83.58 501,455 +1.87(+2.28%)
Nov 21, 2022 81.80 81.97 81.25 81.71 407,836 -0.28(-0.34%)
Nov 18, 2022 81.83 82.18 81.32 81.99 549,015 +0.93(+1.15%)
Nov 17, 2022 80.58 81.67 79.99 81.07 660,243 +0.36(+0.44%)
Nov 16, 2022 79.64 80.80 79.64 80.71 640,362 +1.01(+1.26%)
Nov 15, 2022 80.65 81.23 79.10 79.70 592,369 -0.51(-0.64%)
Nov 14, 2022 79.77 81.08 79.77 80.21 506,743 +0.25(+0.31%)
Nov 11, 2022 80.17 80.75 78.98 79.96 598,663 -0.44(-0.55%)
Nov 10, 2022 81.42 81.69 79.71 80.41 864,634 +1.39(+1.76%)
Nov 09, 2022 77.86 79.99 77.13 79.02 1,044,985 -0.05(-0.06%)
Nov 08, 2022 78.70 79.94 78.16 79.06 695,938 +0.73(+0.93%)
Nov 07, 2022 78.91 79.29 77.80 78.34 681,186 -0.57(-0.72%)
Nov 04, 2022 78.35 79.13 77.69 78.91 610,834 +0.99(+1.27%)
Nov 03, 2022 80.18 80.40 77.63 77.92 563,312 -3.06(-3.77%)
Nov 02, 2022 81.61 82.89 80.91 80.98 476,879 -0.90(-1.10%)
Nov 01, 2022 83.40 83.81 81.68 81.88 581,737 -1.59(-1.90%)
Oct 31, 2022 82.97 83.88 82.66 83.46 603,077 -0.14(-0.16%)
Oct 28, 2022 81.91 83.72 81.73 83.60 454,090 +1.80(+2.20%)
Oct 27, 2022 81.81 82.68 81.68 81.80 688,499 +0.11(+0.13%)
Oct 26, 2022 81.66 82.45 81.11 81.69 576,680 -0.07(-0.08%)
Oct 25, 2022 80.55 81.87 80.55 81.76 532,973 +0.98(+1.21%)
Oct 24, 2022 80.08 80.97 79.54 80.79 910,074 +1.39(+1.75%)
Oct 21, 2022 77.32 79.77 77.09 79.39 769,478 +1.74(+2.24%)
Oct 20, 2022 78.58 79.01 77.24 77.65 725,111 -0.57(-0.73%)
Oct 19, 2022 78.48 78.74 77.91 78.22 486,429 -0.56(-0.71%)
Oct 18, 2022 78.44 78.92 77.61 78.78 559,977 +1.21(+1.56%)
Oct 17, 2022 77.03 78.25 77.03 77.58 583,263 +1.17(+1.53%)
Oct 14, 2022 78.14 78.58 76.35 76.40 768,339 -1.46(-1.88%)
Oct 13, 2022 75.57 78.30 75.45 77.87 679,815 +1.29(+1.68%)
Oct 12, 2022 77.46 77.65 76.57 76.58 622,365 -1.12(-1.44%)
Oct 11, 2022 77.81 78.82 77.32 77.70 454,408 -0.20(-0.26%)
Oct 10, 2022 78.59 78.96 77.73 77.90 276,269 -0.69(-0.87%)
Oct 07, 2022 78.81 79.05 78.27 78.59 361,386 -0.86(-1.08%)
Oct 06, 2022 79.94 80.51 79.18 79.45 481,546 -1.03(-1.29%)
Oct 05, 2022 79.96 81.12 79.94 80.49 636,979 +0.21(+0.26%)
Oct 04, 2022 78.97 80.39 78.97 80.27 441,988 +1.93(+2.47%)
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.