Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.31 +0.41 (+0.45%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 87.55 87.93 87.02 87.42 302,799 +0.00(+0.00%)
Dec 28, 2023 87.03 87.79 87.03 87.42 439,093 +0.37(+0.43%)
Dec 27, 2023 87.56 87.95 86.93 87.05 394,861 -0.60(-0.69%)
Dec 26, 2023 86.93 87.88 86.86 87.65 339,545 +0.61(+0.70%)
Dec 22, 2023 87.14 87.41 86.64 87.04 398,828 +0.24(+0.27%)
Dec 21, 2023 86.11 86.85 85.65 86.80 501,778 +1.32(+1.54%)
Dec 20, 2023 86.34 86.78 85.47 85.48 596,571 -0.89(-1.03%)
Dec 19, 2023 86.39 86.55 85.76 86.38 689,022 +0.14(+0.16%)
Dec 18, 2023 84.83 86.40 84.74 86.24 656,582 +1.43(+1.68%)
Dec 15, 2023 86.19 86.76 84.57 84.81 1,833,506 -1.41(-1.63%)
Dec 14, 2023 86.11 86.80 85.70 86.22 891,221 +0.13(+0.15%)
Dec 13, 2023 85.11 86.10 84.50 86.09 556,195 +1.07(+1.26%)
Dec 12, 2023 85.43 85.81 84.80 85.02 602,537 -0.43(-0.50%)
Dec 11, 2023 85.06 85.49 84.91 85.45 726,486 +0.59(+0.70%)
Dec 08, 2023 83.97 84.95 83.97 84.85 587,455 +0.63(+0.75%)
Dec 07, 2023 84.31 84.32 83.68 84.22 744,337 -0.08(-0.09%)
Dec 06, 2023 83.45 84.59 83.45 84.30 637,063 +0.91(+1.09%)
Dec 05, 2023 83.84 84.22 83.10 83.39 594,613 -1.10(-1.30%)
Dec 04, 2023 83.94 84.92 83.91 84.48 404,867 -0.09(-0.11%)
Dec 01, 2023 83.33 84.57 83.00 84.57 781,099 +1.66(+2.01%)
Nov 30, 2023 82.19 82.97 81.84 82.91 840,367 +0.97(+1.18%)
Nov 29, 2023 82.96 83.04 81.44 81.94 675,566 -0.54(-0.66%)
Nov 28, 2023 81.84 82.64 81.68 82.49 675,219 +0.48(+0.59%)
Nov 27, 2023 82.31 82.39 81.89 82.00 521,919 -0.25(-0.30%)
Nov 24, 2023 82.88 83.15 81.59 82.25 374,626 -0.62(-0.75%)
Nov 22, 2023 82.65 83.18 82.65 82.87 605,814 +0.17(+0.20%)
Nov 21, 2023 82.37 82.90 82.20 82.70 614,944 +0.39(+0.47%)
Nov 20, 2023 81.45 82.62 81.18 82.32 694,408 +0.58(+0.71%)
Nov 17, 2023 81.72 82.00 81.31 81.73 743,449 +0.34(+0.41%)
Nov 16, 2023 80.71 81.72 80.41 81.40 939,761 +0.63(+0.78%)
Nov 15, 2023 79.25 80.98 79.18 80.76 1,046,808 +1.58(+2.00%)
Nov 14, 2023 79.38 79.44 78.51 79.18 1,507,407 +0.57(+0.73%)
Nov 13, 2023 79.37 79.37 78.40 78.61 1,321,899 -0.80(-1.01%)
Nov 10, 2023 79.46 79.85 79.03 79.41 895,711 +0.03(+0.04%)
Nov 09, 2023 78.39 79.98 78.22 79.38 755,596 +1.21(+1.54%)
Nov 08, 2023 80.29 81.14 77.96 78.17 1,336,581 -4.66(-5.63%)
Nov 07, 2023 82.11 82.98 81.64 82.83 722,248 +0.54(+0.66%)
Nov 06, 2023 81.39 82.41 81.39 82.29 686,330 +0.60(+0.74%)
Nov 03, 2023 79.78 81.84 79.78 81.68 914,918 +2.44(+3.09%)
Nov 02, 2023 79.88 80.17 78.65 79.24 1,241,168 -0.14(-0.17%)
Nov 01, 2023 79.40 79.80 78.99 79.38 547,241 +0.04(+0.05%)
Oct 31, 2023 78.49 79.50 78.17 79.34 353,957 +1.15(+1.47%)
Oct 30, 2023 78.18 78.60 77.83 78.19 480,193 +0.31(+0.39%)
Oct 27, 2023 78.45 78.65 77.57 77.88 480,209 -0.50(-0.64%)
Oct 26, 2023 79.26 79.66 78.22 78.39 852,795 -0.82(-1.04%)
Oct 25, 2023 79.31 79.86 78.72 79.21 695,813 -0.11(-0.14%)
Oct 24, 2023 79.54 79.94 78.94 79.32 683,038 -0.12(-0.15%)
Oct 23, 2023 79.44 79.72 79.18 79.44 537,439 -0.32(-0.40%)
Oct 20, 2023 80.01 80.34 79.58 79.75 587,817 -0.04(-0.05%)
Oct 19, 2023 80.76 80.89 79.59 79.79 1,091,279 -0.71(-0.89%)
Oct 18, 2023 80.76 81.22 80.46 80.51 662,447 -0.48(-0.59%)
Oct 17, 2023 80.92 81.27 80.39 80.98 904,091 -0.11(-0.13%)
Oct 16, 2023 80.12 81.45 80.12 81.09 1,128,747 +1.03(+1.29%)
Oct 13, 2023 79.56 80.30 79.39 80.06 998,904 +0.68(+0.86%)
Oct 12, 2023 81.95 82.28 78.62 79.38 1,358,346 -2.22(-2.72%)
Oct 11, 2023 83.37 83.88 81.05 81.59 2,375,344 -1.55(-1.87%)
Oct 10, 2023 83.79 84.40 83.01 83.15 891,945 -0.46(-0.54%)
Oct 09, 2023 83.37 83.89 81.52 83.60 1,066,963 +0.24(+0.29%)
Oct 06, 2023 82.62 83.79 82.26 83.37 495,402 +0.49(+0.60%)
Oct 05, 2023 83.31 83.31 82.27 82.87 592,859 -0.48(-0.58%)
Oct 04, 2023 83.27 83.58 82.85 83.36 716,859 +0.26(+0.31%)
Oct 03, 2023 82.96 83.44 82.37 83.10 701,327 -0.04(-0.05%)
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.