Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.36 +0.46 (+0.51%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.91 56.50 55.62 56.38 857,643 +0.63(+1.13%)
Jun 29, 2020 56.29 56.31 55.29 55.75 738,492 -0.27(-0.48%)
Jun 26, 2020 55.76 56.26 54.82 56.02 1,398,925 -0.08(-0.15%)
Jun 25, 2020 55.13 56.12 54.52 56.10 945,516 +0.76(+1.38%)
Jun 24, 2020 56.26 56.61 55.13 55.34 967,367 -1.29(-2.28%)
Jun 23, 2020 57.03 57.18 56.59 56.63 874,698 +0.38(+0.67%)
Jun 22, 2020 55.48 56.49 54.98 56.25 1,236,767 +0.83(+1.50%)
Jun 19, 2020 57.57 57.96 55.35 55.42 1,615,089 -1.54(-2.70%)
Jun 18, 2020 57.13 57.16 56.05 56.96 777,245 -0.61(-1.06%)
Jun 17, 2020 58.26 58.72 57.30 57.57 765,839 -0.64(-1.09%)
Jun 16, 2020 59.09 59.13 57.93 58.20 769,378 +0.38(+0.65%)
Jun 15, 2020 56.70 58.27 56.30 57.82 959,990 +0.28(+0.48%)
Jun 12, 2020 58.90 61.71 56.61 57.55 1,064,855 -0.24(-0.41%)
Jun 11, 2020 58.70 58.80 57.72 57.79 1,265,481 -2.09(-3.49%)
Jun 10, 2020 60.91 62.48 59.51 59.88 1,092,875 -0.76(-1.25%)
Jun 09, 2020 60.51 60.80 59.68 60.63 1,115,145 -0.09(-0.15%)
Jun 08, 2020 58.05 60.90 57.60 60.73 1,374,048 +2.47(+4.24%)
Jun 05, 2020 59.40 60.11 58.17 58.26 1,303,927 -0.39(-0.66%)
Jun 04, 2020 58.32 58.98 57.62 58.64 1,044,527 -0.06(-0.11%)
Jun 03, 2020 58.98 59.15 58.51 58.71 620,514 +0.02(+0.03%)
Jun 02, 2020 58.87 58.87 58.03 58.69 802,543 +0.57(+0.98%)
Jun 01, 2020 57.30 58.54 57.16 58.12 1,077,977 +0.77(+1.35%)
May 29, 2020 57.86 57.91 56.21 57.35 1,527,147 -0.72(-1.24%)
May 28, 2020 58.23 58.90 58.05 58.06 601,280 -0.03(-0.05%)
May 27, 2020 58.75 58.88 57.58 58.09 1,278,110 -0.25(-0.43%)
May 26, 2020 59.29 59.87 58.28 58.34 673,073 +0.08(+0.14%)
May 22, 2020 57.52 58.35 57.20 58.26 617,655 +0.28(+0.48%)
May 21, 2020 57.79 58.44 57.72 57.98 1,030,080 +0.26(+0.45%)
May 20, 2020 57.29 58.06 57.29 57.72 943,559 +0.91(+1.61%)
May 19, 2020 57.67 57.94 56.78 56.81 601,443 -0.64(-1.11%)
May 18, 2020 56.68 57.89 56.29 57.45 885,104 +1.90(+3.42%)
May 15, 2020 54.90 55.55 54.09 55.55 892,880 +0.34(+0.62%)
May 14, 2020 54.70 55.32 54.07 55.21 916,847 +0.28(+0.50%)
May 13, 2020 56.96 57.40 54.04 54.93 1,032,714 -2.31(-4.04%)
May 12, 2020 58.33 58.49 57.22 57.24 777,890 -1.11(-1.91%)
May 11, 2020 57.93 58.82 57.59 58.36 769,688 +0.03(+0.05%)
May 08, 2020 60.41 61.15 56.58 58.33 1,566,232 -1.65(-2.75%)
May 07, 2020 59.66 60.26 58.96 59.98 870,635 +1.34(+2.28%)
May 06, 2020 58.03 59.23 57.19 58.64 1,267,596 +0.93(+1.61%)
May 05, 2020 58.41 58.88 57.70 57.71 831,429 -0.28(-0.48%)
May 04, 2020 58.00 58.35 57.60 57.99 614,259 -0.15(-0.25%)
May 01, 2020 58.46 58.86 57.76 58.14 547,844 -1.22(-2.05%)
Apr 30, 2020 59.51 60.09 59.03 59.35 761,595 -0.42(-0.71%)
Apr 29, 2020 58.87 60.09 58.87 59.78 659,703 +1.23(+2.09%)
Apr 28, 2020 58.95 59.00 57.82 58.55 801,679 +0.43(+0.74%)
Apr 27, 2020 57.57 58.50 57.01 58.12 1,696,566 +1.17(+2.05%)
Apr 24, 2020 56.93 57.51 56.09 56.95 718,734 +0.13(+0.23%)
Apr 23, 2020 58.17 58.36 56.18 56.82 695,391 -0.77(-1.34%)
Apr 22, 2020 57.47 57.73 56.04 57.59 839,995 +1.33(+2.36%)
Apr 21, 2020 56.62 58.19 55.86 56.27 2,034,492 -1.33(-2.30%)
Apr 20, 2020 56.98 58.48 56.93 57.59 1,295,808 -0.50(-0.86%)
Apr 17, 2020 58.16 58.73 57.21 58.09 1,185,260 +1.12(+1.97%)
Apr 16, 2020 56.56 57.32 55.61 56.97 1,183,901 +0.77(+1.38%)
Apr 15, 2020 55.16 56.65 54.41 56.19 1,407,320 -0.52(-0.91%)
Apr 14, 2020 55.13 56.87 54.80 56.71 686,340 +2.62(+4.85%)
Apr 13, 2020 53.72 54.47 52.99 54.08 1,348,019 +0.26(+0.48%)
Apr 09, 2020 54.36 55.33 53.47 53.83 722,642 +0.38(+0.71%)
Apr 08, 2020 52.91 54.58 52.07 53.45 638,734 +0.88(+1.66%)
Apr 07, 2020 54.36 54.87 52.45 52.57 872,578 -0.16(-0.30%)
Apr 06, 2020 51.71 53.20 51.54 52.73 1,051,201 +2.73(+5.45%)
Apr 03, 2020 50.11 51.49 49.33 50.00 1,584,689 -0.34(-0.68%)
Apr 02, 2020 48.73 50.63 48.27 50.35 1,157,102 +1.18(+2.40%)
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.