Skip to main content

Amdocs Ltd Ord (NQ: DOX )

91.03 -1.17 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.84 73.91 73.58 73.79 425,023 +0.15(+0.21%)
May 27, 2021 72.88 73.75 72.76 73.64 422,828 +0.85(+1.17%)
May 26, 2021 72.48 73.19 71.83 72.79 476,642 -0.49(-0.67%)
May 25, 2021 73.49 74.09 72.99 73.28 363,781 -0.21(-0.28%)
May 24, 2021 73.49 74.04 73.20 73.49 358,129 +0.25(+0.34%)
May 21, 2021 73.17 74.01 73.09 73.24 398,476 +0.43(+0.60%)
May 20, 2021 72.29 72.96 72.20 72.81 415,353 +0.11(+0.16%)
May 19, 2021 71.36 72.74 71.08 72.70 490,075 +0.25(+0.34%)
May 18, 2021 73.68 73.68 72.05 72.45 546,894 -1.33(-1.81%)
May 17, 2021 73.28 74.16 73.28 73.78 740,208 +0.18(+0.24%)
May 14, 2021 72.22 73.82 71.33 73.60 776,348 +2.15(+3.02%)
May 13, 2021 71.42 72.03 70.00 71.45 1,607,459 +2.78(+4.05%)
May 12, 2021 70.03 70.53 68.36 68.67 1,202,678 -1.99(-2.82%)
May 11, 2021 71.56 71.75 70.36 70.66 654,981 -1.52(-2.11%)
May 10, 2021 72.75 73.06 72.07 72.19 501,025 -0.40(-0.55%)
May 07, 2021 72.74 72.92 72.13 72.58 433,988 -0.12(-0.17%)
May 06, 2021 72.20 72.93 71.72 72.71 469,858 +0.78(+1.09%)
May 05, 2021 72.53 72.53 71.55 71.92 506,575 -0.35(-0.48%)
May 04, 2021 73.28 73.30 72.12 72.27 492,424 -0.89(-1.21%)
May 03, 2021 72.70 73.67 72.70 73.16 417,479 +0.65(+0.90%)
Apr 30, 2021 73.40 73.47 72.43 72.51 698,845 -0.94(-1.27%)
Apr 29, 2021 73.01 73.57 72.56 73.44 631,592 +0.89(+1.22%)
Apr 28, 2021 72.89 73.46 72.49 72.55 568,513 -0.39(-0.53%)
Apr 27, 2021 74.23 74.29 72.94 72.94 803,517 -1.11(-1.51%)
Apr 26, 2021 74.14 74.38 73.53 74.06 720,409 +0.22(+0.29%)
Apr 23, 2021 73.38 74.23 73.23 73.84 539,982 +0.68(+0.93%)
Apr 22, 2021 73.08 73.95 72.97 73.16 863,473 +0.21(+0.28%)
Apr 21, 2021 72.67 73.65 72.52 72.95 925,843 +0.30(+0.42%)
Apr 20, 2021 72.56 73.01 71.70 72.65 1,056,635 +0.02(+0.03%)
Apr 19, 2021 72.07 72.81 71.76 72.63 933,159 +0.72(+1.00%)
Apr 16, 2021 71.37 72.04 71.07 71.91 836,222 +1.10(+1.55%)
Apr 15, 2021 70.78 71.67 70.66 70.82 772,337 +0.55(+0.78%)
Apr 14, 2021 69.34 70.54 69.20 70.27 790,890 +0.23(+0.32%)
Apr 13, 2021 70.14 70.40 69.64 70.04 529,809 -0.19(-0.27%)
Apr 12, 2021 69.93 70.49 69.63 70.23 981,461 +0.61(+0.88%)
Apr 09, 2021 69.59 69.96 68.87 69.62 816,642 -0.07(-0.09%)
Apr 08, 2021 68.56 69.94 68.27 69.68 1,428,090 +0.85(+1.24%)
Apr 07, 2021 68.05 68.84 67.61 68.83 1,134,641 +0.49(+0.72%)
Apr 06, 2021 68.02 68.37 67.23 68.34 1,253,661 +0.19(+0.28%)
Apr 05, 2021 68.54 68.87 67.39 68.15 1,399,490 -0.26(-0.37%)
Apr 01, 2021 67.09 69.85 66.46 68.41 3,906,991 +2.13(+3.21%)
Mar 31, 2021 70.85 72.89 66.19 66.28 7,015,602 -8.68(-11.58%)
Mar 30, 2021 76.88 77.00 74.58 74.96 1,218,665 -2.05(-2.66%)
Mar 29, 2021 76.92 77.30 76.55 77.01 673,519 -0.27(-0.35%)
Mar 26, 2021 75.12 77.32 75.12 77.29 600,197 +1.83(+2.43%)
Mar 25, 2021 74.16 75.73 73.96 75.45 754,985 +1.35(+1.83%)
Mar 24, 2021 74.06 74.74 73.81 74.10 1,011,865 +0.15(+0.20%)
Mar 23, 2021 75.38 75.45 73.83 73.95 872,514 -1.31(-1.74%)
Mar 22, 2021 75.51 75.79 74.84 75.26 1,133,953 -0.55(-0.73%)
Mar 19, 2021 75.75 76.75 75.45 75.81 1,262,052 +0.00(+0.00%)
Mar 18, 2021 75.91 76.91 75.72 75.81 535,182 -0.19(-0.25%)
Mar 17, 2021 76.21 76.52 75.47 76.00 665,319 -0.46(-0.60%)
Mar 16, 2021 76.20 77.49 75.98 76.46 1,034,393 +0.45(+0.59%)
Mar 15, 2021 75.22 76.02 74.78 76.01 433,312 +0.82(+1.09%)
Mar 12, 2021 74.50 75.50 74.23 75.19 523,551 +0.79(+1.06%)
Mar 11, 2021 74.58 75.31 74.15 74.40 898,179 +0.10(+0.14%)
Mar 10, 2021 73.96 75.09 73.90 74.30 906,195 +0.04(+0.05%)
Mar 09, 2021 73.42 74.88 73.38 74.26 832,496 +0.86(+1.17%)
Mar 08, 2021 72.83 73.99 72.73 73.40 1,394,257 +0.71(+0.98%)
Mar 05, 2021 72.20 73.39 71.49 72.69 1,302,767 +0.87(+1.22%)
Mar 04, 2021 73.40 74.11 71.61 71.81 1,716,681 -1.64(-2.23%)
Mar 03, 2021 73.05 73.88 72.45 73.45 648,044 +0.45(+0.62%)
Mar 02, 2021 72.41 73.38 72.17 73.00 1,112,466 +0.31(+0.43%)
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.