Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.99 +1.13 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 81.69 82.63 80.96 81.04 545,906 -0.66(-0.81%)
Mar 30, 2022 82.36 82.77 81.23 81.70 536,061 -0.65(-0.78%)
Mar 29, 2022 80.61 82.39 80.51 82.35 664,596 +1.89(+2.35%)
Mar 28, 2022 80.12 80.50 79.75 80.46 273,554 +0.10(+0.12%)
Mar 25, 2022 79.94 80.39 79.62 80.36 361,751 +0.62(+0.78%)
Mar 24, 2022 79.15 79.97 78.81 79.74 389,959 +0.95(+1.21%)
Mar 23, 2022 79.82 79.82 78.57 78.79 561,263 -1.12(-1.40%)
Mar 22, 2022 81.07 81.07 79.69 79.91 641,864 -0.28(-0.35%)
Mar 21, 2022 80.25 80.90 79.54 80.19 562,267 +0.04(+0.05%)
Mar 18, 2022 79.37 80.18 78.65 80.15 1,442,568 +0.37(+0.47%)
Mar 17, 2022 79.16 79.95 78.85 79.78 390,739 +0.48(+0.61%)
Mar 16, 2022 77.50 79.35 77.50 79.30 800,911 +1.84(+2.38%)
Mar 15, 2022 78.10 78.46 77.15 77.45 588,053 -0.36(-0.47%)
Mar 14, 2022 77.73 78.28 77.50 77.82 623,210 +0.37(+0.48%)
Mar 11, 2022 78.47 78.70 77.39 77.44 503,133 -0.90(-1.15%)
Mar 10, 2022 77.55 78.35 556,190 +0.41(+0.53%)
Mar 09, 2022 78.22 78.29 77.19 77.94 660,590 +0.88(+1.15%)
Mar 08, 2022 78.83 78.84 76.70 77.05 804,684 -1.87(-2.37%)
Mar 07, 2022 79.82 80.62 78.89 78.93 812,354 -1.41(-1.76%)
Mar 04, 2022 78.45 80.36 78.16 80.34 710,957 +1.29(+1.63%)
Mar 03, 2022 78.49 79.19 78.05 79.05 485,091 +0.12(+0.15%)
Mar 02, 2022 77.17 79.14 77.02 78.94 463,708 +2.02(+2.63%)
Mar 01, 2022 76.84 77.75 76.53 76.91 667,817 -0.30(-0.39%)
Feb 28, 2022 76.49 77.48 76.29 77.22 710,269 -0.24(-0.30%)
Feb 25, 2022 76.13 77.76 76.78 77.45 562,398 +1.36(+1.79%)
Feb 24, 2022 74.52 76.17 73.78 76.09 858,502 +0.58(+0.77%)
Feb 23, 2022 76.58 77.17 75.47 75.51 596,845 -0.94(-1.23%)
Feb 22, 2022 77.36 78.06 76.28 76.45 906,236 -1.62(-2.07%)
Feb 18, 2022 78.07 0 -0.19(-0.24%)
Feb 17, 2022 77.62 78.67 77.35 78.26 595,907 +0.03(+0.04%)
Feb 16, 2022 77.54 78.62 77.27 78.23 504,244 +0.73(+0.94%)
Feb 15, 2022 78.56 78.99 77.42 77.50 1,196,839 -0.71(-0.90%)
Feb 14, 2022 77.55 78.47 77.18 78.21 719,305 +0.38(+0.49%)
Feb 11, 2022 78.21 78.47 77.50 77.83 388,400 -0.30(-0.39%)
Feb 10, 2022 77.95 78.90 77.92 78.13 560,193 -0.38(-0.49%)
Feb 09, 2022 77.35 78.97 76.95 78.51 710,373 +1.79(+2.33%)
Feb 08, 2022 76.25 77.28 76.20 76.73 1,163,460 +0.32(+0.42%)
Feb 07, 2022 75.36 77.10 75.25 76.40 781,850 +0.69(+0.91%)
Feb 04, 2022 75.35 76.75 75.35 75.72 954,525 +0.09(+0.12%)
Feb 03, 2022 74.66 75.63 762,982 -0.90(-1.18%)
Feb 02, 2022 77.10 78.23 75.93 76.53 1,139,615 +0.98(+1.30%)
Feb 01, 2022 73.83 75.61 73.83 75.55 762,220 +1.09(+1.46%)
Jan 31, 2022 73.84 74.61 74.46 880,065 +0.26(+0.34%)
Jan 28, 2022 73.28 74.26 72.75 74.21 432,135 +1.15(+1.57%)
Jan 27, 2022 73.51 74.11 72.88 73.06 419,959 +0.18(+0.24%)
Jan 26, 2022 73.93 74.83 72.77 72.88 637,111 -0.71(-0.96%)
Jan 25, 2022 73.08 74.08 71.61 73.59 852,426 -0.24(-0.32%)
Jan 24, 2022 72.94 73.90 71.26 73.82 613,693 +0.16(+0.21%)
Jan 21, 2022 74.28 74.85 73.27 73.67 546,699 -0.65(-0.87%)
Jan 20, 2022 74.20 75.51 74.04 74.31 579,288 +0.08(+0.11%)
Jan 19, 2022 74.09 74.92 73.70 74.24 461,242 +0.15(+0.20%)
Jan 18, 2022 73.97 74.39 73.56 74.09 346,891 -0.19(-0.25%)
Jan 14, 2022 74.28 0 +0.02(+0.03%)
Jan 13, 2022 74.48 75.32 73.80 74.26 477,526 +0.14(+0.19%)
Jan 12, 2022 74.76 75.30 73.77 74.12 505,448 -0.47(-0.63%)
Jan 11, 2022 74.31 75.21 73.53 74.59 719,961 +0.24(+0.32%)
Jan 10, 2022 73.49 75.29 73.32 74.35 398,193 +0.54(+0.73%)
Jan 07, 2022 73.68 74.38 73.59 73.81 477,072 +0.01(+0.01%)
Jan 06, 2022 73.28 73.87 73.08 73.80 488,251 +0.71(+0.97%)
Jan 05, 2022 74.46 74.73 72.97 73.10 679,941 -1.57(-2.10%)
Jan 04, 2022 73.78 75.26 73.66 74.67 521,924 +1.00(+1.36%)
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.