Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 74.20 75.16 74.00 74.90 732,265 -0.23(-0.30%)
Feb 25, 2022 73.84 75.42 74.47 75.13 579,815 +1.32(+1.79%)
Feb 24, 2022 72.28 73.88 71.56 73.81 885,089 +0.56(+0.77%)
Feb 23, 2022 74.28 74.85 73.21 73.24 615,329 -0.91(-1.23%)
Feb 22, 2022 75.03 75.72 73.99 74.16 934,302 -1.57(-2.07%)
Feb 18, 2022 75.73 0 -0.18(-0.24%)
Feb 17, 2022 75.29 76.31 75.03 75.91 614,361 +0.03(+0.04%)
Feb 16, 2022 75.21 76.26 74.95 75.88 519,860 +0.70(+0.94%)
Feb 15, 2022 76.20 76.61 75.09 75.18 1,233,905 -0.69(-0.90%)
Feb 14, 2022 75.22 76.11 74.86 75.86 741,581 +0.37(+0.49%)
Feb 11, 2022 75.86 76.12 75.18 75.49 400,428 -0.30(-0.39%)
Feb 10, 2022 75.61 76.53 75.58 75.78 577,541 -0.37(-0.49%)
Feb 09, 2022 75.02 76.59 74.64 76.16 732,372 +1.73(+2.33%)
Feb 08, 2022 73.96 74.95 73.91 74.42 1,199,492 +0.31(+0.42%)
Feb 07, 2022 73.10 74.79 72.99 74.11 806,063 +0.67(+0.91%)
Feb 04, 2022 73.09 74.44 73.09 73.44 984,086 +0.09(+0.12%)
Feb 03, 2022 72.42 73.36 786,612 -0.88(-1.18%)
Feb 02, 2022 74.79 75.88 73.65 74.23 1,174,908 +0.95(+1.30%)
Feb 01, 2022 71.62 73.34 71.62 73.28 785,826 +1.06(+1.46%)
Jan 31, 2022 71.63 72.37 72.23 907,320 +0.25(+0.34%)
Jan 28, 2022 71.08 72.03 70.57 71.98 445,518 +1.11(+1.57%)
Jan 27, 2022 71.30 71.88 70.69 70.86 432,965 +0.17(+0.24%)
Jan 26, 2022 71.71 72.58 70.59 70.69 656,842 -0.69(-0.96%)
Jan 25, 2022 70.88 71.85 69.46 71.38 878,825 -0.23(-0.32%)
Jan 24, 2022 70.75 71.68 69.12 71.61 632,699 +0.15(+0.21%)
Jan 21, 2022 72.04 72.61 71.07 71.45 563,630 -0.63(-0.87%)
Jan 20, 2022 71.97 73.24 71.81 72.08 597,228 +0.08(+0.11%)
Jan 19, 2022 71.86 72.67 71.49 72.01 475,526 +0.14(+0.20%)
Jan 18, 2022 71.75 72.16 71.35 71.86 357,634 -0.18(-0.25%)
Jan 14, 2022 72.04 0 +0.02(+0.03%)
Jan 13, 2022 72.24 73.05 71.59 72.03 492,315 +0.13(+0.19%)
Jan 12, 2022 72.51 73.03 71.55 71.89 521,102 -0.46(-0.63%)
Jan 11, 2022 72.08 72.95 71.33 72.35 742,258 +0.23(+0.32%)
Jan 10, 2022 71.28 73.02 71.12 72.12 410,525 +0.52(+0.73%)
Jan 07, 2022 71.46 72.15 71.38 71.60 491,846 +0.01(+0.01%)
Jan 06, 2022 71.08 71.65 70.88 71.59 503,372 +0.69(+0.97%)
Jan 05, 2022 72.23 72.48 70.78 70.90 700,998 -1.52(-2.10%)
Jan 04, 2022 71.57 73.00 71.44 72.43 538,087 +0.97(+1.36%)
Jan 03, 2022 71.12 71.68 70.65 71.45 442,199 +0.23(+0.32%)
Dec 31, 2021 71.29 71.69 71.20 71.23 235,269 -0.12(-0.17%)
Dec 30, 2021 71.93 72.01 70.95 71.35 234,087 -0.34(-0.48%)
Dec 29, 2021 71.21 71.90 71.11 71.69 376,968 +0.49(+0.69%)
Dec 28, 2021 70.59 71.52 70.59 71.20 271,980 +0.13(+0.19%)
Dec 27, 2021 70.41 71.11 70.28 71.07 234,656 +0.66(+0.94%)
Dec 23, 2021 70.40 70.72 70.21 70.40 347,142 +0.34(+0.49%)
Dec 22, 2021 69.35 70.21 69.24 70.06 397,744 +0.61(+0.87%)
Dec 21, 2021 68.90 69.75 68.90 69.46 487,371 +0.80(+1.16%)
Dec 20, 2021 67.79 68.77 67.41 68.66 614,070 -0.57(-0.82%)
Dec 17, 2021 70.27 70.48 69.13 69.23 1,308,873 -1.13(-1.60%)
Dec 16, 2021 70.05 70.97 70.05 70.36 726,331 +0.29(+0.42%)
Dec 15, 2021 68.97 70.13 68.60 70.06 734,970 +1.53(+2.24%)
Dec 14, 2021 67.24 68.94 67.24 68.53 763,444 -0.33(-0.48%)
Dec 13, 2021 68.07 69.31 67.66 68.86 672,033 +0.58(+0.85%)
Dec 10, 2021 68.20 68.75 67.96 68.28 679,101 +0.49(+0.73%)
Dec 09, 2021 67.25 67.88 66.92 67.79 563,129 +0.39(+0.58%)
Dec 08, 2021 67.20 67.63 66.82 67.40 423,209 +0.37(+0.55%)
Dec 07, 2021 67.02 67.55 66.75 67.03 629,131 +0.40(+0.60%)
Dec 06, 2021 66.52 67.06 66.23 66.63 774,935 +0.44(+0.66%)
Dec 03, 2021 66.88 67.23 66.10 66.20 868,578 -0.63(-0.94%)
Dec 02, 2021 64.72 67.11 64.72 66.82 742,208 +2.09(+3.23%)
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.