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 (%)
Oct 30, 2020 51.18 52.62 51.18 52.42 845,301 +0.89(+1.73%)
Oct 29, 2020 51.00 51.81 50.84 51.53 787,470 +0.43(+0.84%)
Oct 28, 2020 51.76 52.02 51.04 51.10 1,085,654 -1.26(-2.41%)
Oct 27, 2020 53.15 53.38 52.29 52.37 757,639 -0.81(-1.52%)
Oct 26, 2020 53.22 53.22 51.96 53.18 909,460 -0.11(-0.21%)
Oct 23, 2020 53.40 53.44 53.02 53.29 348,444 +0.02(+0.03%)
Oct 22, 2020 53.34 53.43 52.46 53.27 432,983 +0.20(+0.37%)
Oct 21, 2020 53.02 53.55 52.66 53.08 598,328 +0.07(+0.14%)
Oct 20, 2020 53.48 53.78 52.98 53.00 490,373 -0.39(-0.73%)
Oct 19, 2020 54.68 55.08 53.36 53.39 428,657 -0.98(-1.80%)
Oct 16, 2020 54.55 54.95 54.21 54.37 361,780 -0.08(-0.15%)
Oct 15, 2020 53.67 54.51 53.51 54.45 564,756 +0.50(+0.93%)
Oct 14, 2020 54.01 54.58 53.83 53.95 446,578 -0.27(-0.50%)
Oct 13, 2020 55.72 56.00 54.22 54.22 736,792 -1.41(-2.54%)
Oct 12, 2020 55.60 55.81 54.97 55.63 492,198 +0.40(+0.72%)
Oct 09, 2020 54.85 55.39 54.50 55.23 474,057 +0.46(+0.85%)
Oct 08, 2020 54.50 55.20 54.40 54.77 487,959 +0.58(+1.06%)
Oct 07, 2020 53.76 54.57 53.76 54.19 678,696 +0.59(+1.09%)
Oct 06, 2020 53.71 54.55 53.43 53.61 959,507 -0.21(-0.40%)
Oct 05, 2020 53.89 54.24 53.41 53.82 744,160 +0.36(+0.68%)
Oct 02, 2020 53.17 53.84 52.56 53.46 675,165 -0.05(-0.09%)
Oct 01, 2020 53.65 53.95 52.95 53.50 718,341 +0.12(+0.23%)
Sep 30, 2020 53.65 53.93 53.15 53.38 789,677 -0.04(-0.07%)
Sep 29, 2020 53.75 54.02 53.24 53.42 451,598 -0.34(-0.63%)
Sep 28, 2020 53.70 54.06 53.53 53.76 440,494 +0.57(+1.08%)
Sep 25, 2020 53.13 53.39 52.51 53.18 519,576 +0.31(+0.58%)
Sep 24, 2020 52.69 53.05 52.18 52.88 730,643 +0.14(+0.26%)
Sep 23, 2020 53.66 53.81 52.59 52.74 895,044 -0.88(-1.64%)
Sep 22, 2020 54.22 54.26 53.52 53.62 866,217 -0.31(-0.57%)
Sep 21, 2020 52.99 53.92 52.79 53.92 750,024 +0.30(+0.56%)
Sep 18, 2020 54.11 54.26 53.22 53.62 788,341 -0.49(-0.90%)
Sep 17, 2020 54.32 54.90 53.16 54.11 639,820 -0.92(-1.66%)
Sep 16, 2020 56.09 56.09 54.04 55.02 657,137 +0.91(+1.67%)
Sep 15, 2020 53.75 54.45 53.75 54.12 699,448 +0.56(+1.05%)
Sep 14, 2020 53.49 54.26 53.49 53.55 532,837 +0.57(+1.08%)
Sep 11, 2020 53.03 53.47 52.66 52.98 783,582 +0.24(+0.46%)
Sep 10, 2020 53.11 53.68 52.65 52.74 924,698 -0.29(-0.54%)
Sep 09, 2020 53.54 53.84 53.00 53.03 813,962 +0.19(+0.37%)
Sep 08, 2020 53.72 54.18 52.77 52.83 1,202,505 -1.49(-2.74%)
Sep 04, 2020 56.38 56.38 54.05 54.32 882,976 -2.04(-3.63%)
Sep 03, 2020 58.02 58.02 55.52 56.36 937,186 -1.57(-2.71%)
Sep 02, 2020 57.19 58.20 56.85 57.94 879,589 +1.03(+1.80%)
Sep 01, 2020 56.64 57.05 56.40 56.91 821,130 +0.30(+0.52%)
Aug 31, 2020 56.18 56.83 55.83 56.61 894,234 +0.37(+0.66%)
Aug 28, 2020 56.08 56.53 55.85 56.24 486,048 +0.36(+0.65%)
Aug 27, 2020 55.71 56.41 55.48 55.88 758,676 +0.28(+0.50%)
Aug 26, 2020 55.80 55.95 55.51 55.61 496,022 -0.12(-0.22%)
Aug 25, 2020 55.99 56.37 55.72 55.73 487,093 -0.06(-0.11%)
Aug 24, 2020 55.40 56.06 55.24 55.79 616,701 +0.63(+1.14%)
Aug 21, 2020 55.48 55.59 55.04 55.16 624,594 -0.31(-0.55%)
Aug 20, 2020 55.93 56.14 55.41 55.47 701,311 -0.61(-1.09%)
Aug 19, 2020 56.30 56.39 55.88 56.08 973,768 -0.31(-0.56%)
Aug 18, 2020 56.86 57.07 56.32 56.39 532,816 -0.49(-0.86%)
Aug 17, 2020 57.06 57.51 56.85 56.88 532,324 -0.26(-0.45%)
Aug 14, 2020 56.67 57.41 56.39 57.14 755,894 +0.74(+1.30%)
Aug 13, 2020 56.35 56.77 56.17 56.41 754,415 -0.11(-0.19%)
Aug 12, 2020 56.99 57.33 56.34 56.51 660,752 -0.16(-0.28%)
Aug 11, 2020 57.82 57.87 56.47 56.67 535,183 -1.07(-1.86%)
Aug 10, 2020 57.20 58.12 56.90 57.74 782,648 +0.52(+0.90%)
Aug 07, 2020 56.94 57.78 56.49 57.22 639,195 +0.01(+0.02%)
Aug 06, 2020 57.96 58.34 56.52 57.21 1,136,499 -0.03(-0.05%)
Aug 05, 2020 57.58 57.75 56.65 57.24 1,008,873 -1.38(-2.35%)
Aug 04, 2020 57.75 58.62 56.98 58.62 797,875 +0.76(+1.31%)
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.