Amdocs Ltd Ord (NQ: DOX )

77.11 USD -0.21 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 77.29 77.79 76.25 77.32 1,405,408 +0.26(+0.34%)
Jul 27, 2021 77.64 78.26 76.62 77.06 401,035 -0.91(-1.17%)
Jul 26, 2021 78.00 78.38 77.82 77.97 265,457 +0.08(+0.10%)
Jul 23, 2021 77.14 78.08 77.01 77.89 273,172 +0.70(+0.91%)
Jul 22, 2021 77.93 77.93 76.85 77.19 790,540 -0.62(-0.80%)
Jul 21, 2021 77.91 78.43 77.41 77.81 445,296 -0.08(-0.10%)
Jul 20, 2021 77.18 78.63 76.89 77.89 344,550 +0.91(+1.18%)
Jul 19, 2021 78.32 78.66 76.77 76.98 476,501 -1.78(-2.26%)
Jul 16, 2021 78.79 79.23 78.52 78.76 421,566 +0.17(+0.22%)
Jul 15, 2021 78.60 79.00 78.23 78.59 363,139 -0.19(-0.24%)
Jul 14, 2021 78.60 79.10 78.32 78.78 249,499 +0.48(+0.61%)
Jul 13, 2021 78.50 78.88 78.17 78.30 363,144 -0.36(-0.46%)
Jul 12, 2021 79.41 79.67 78.45 78.66 335,143 -0.80(-1.01%)
Jul 09, 2021 78.24 79.50 78.24 79.46 512,845 +1.35(+1.73%)
Jul 08, 2021 77.87 78.84 77.62 78.11 480,243 -0.41(-0.52%)
Jul 07, 2021 78.26 78.73 77.77 78.52 446,460 +0.59(+0.76%)
Jul 06, 2021 78.14 78.40 77.12 77.93 777,551 -0.47(-0.60%)
Jul 02, 2021 79.19 79.19 78.28 78.40 368,769 -0.56(-0.71%)
Jul 01, 2021 77.59 79.40 77.41 78.96 837,327 +1.60(+2.07%)
Jun 30, 2021 77.67 77.74 76.93 77.36 770,751 -0.31(-0.40%)
Jun 29, 2021 77.82 78.15 77.27 77.67 525,022 -0.41(-0.53%)
Jun 28, 2021 79.00 79.19 77.87 78.08 606,210 -0.77(-0.98%)
Jun 25, 2021 77.04 78.99 76.57 78.85 1,797,017 +1.68(+2.18%)
Jun 24, 2021 77.88 77.88 76.79 77.17 562,963 -0.65(-0.84%)
Jun 23, 2021 78.76 79.12 77.62 77.82 653,049 -1.25(-1.58%)
Jun 22, 2021 79.22 79.95 78.67 79.07 543,223 -0.15(-0.19%)
Jun 21, 2021 78.14 79.35 78.14 79.22 664,421 +1.37(+1.76%)
Jun 18, 2021 77.38 78.35 77.30 77.85 1,639,332 -1.39(-1.75%)
Jun 17, 2021 79.70 79.83 79.01 79.24 695,662 -0.35(-0.44%)
Jun 16, 2021 80.81 81.28 79.59 79.59 497,548 -1.06(-1.31%)
Jun 15, 2021 80.87 80.94 80.36 80.65 502,853 -0.01(-0.01%)
Jun 14, 2021 80.63 80.91 80.43 80.66 385,652 -0.18(-0.22%)
Jun 11, 2021 80.96 80.96 78.73 80.84 578,964 +0.28(+0.35%)
Jun 10, 2021 80.31 80.67 79.90 80.56 419,378 +0.40(+0.50%)
Jun 09, 2021 80.95 80.96 80.12 80.16 547,581 -0.55(-0.68%)
Jun 08, 2021 80.57 80.87 80.32 80.71 987,917 +0.03(+0.04%)
Jun 07, 2021 80.48 81.19 80.28 80.68 675,640 +0.07(+0.09%)
Jun 04, 2021 80.33 80.66 79.96 80.61 1,052,704 +0.55(+0.69%)
Jun 03, 2021 78.52 80.14 78.47 80.06 773,886 +1.30(+1.65%)
Jun 02, 2021 78.82 78.90 78.50 78.76 694,745 +0.27(+0.34%)
Jun 01, 2021 78.33 78.71 77.84 78.49 579,002 +0.39(+0.50%)
May 28, 2021 78.15 78.22 77.87 78.10 401,581 +0.16(+0.21%)
May 27, 2021 77.13 78.06 77.01 77.94 399,507 +0.90(+1.17%)
May 26, 2021 76.71 77.46 76.03 77.04 450,353 -0.52(-0.67%)
May 25, 2021 77.78 78.41 77.25 77.56 343,717 -0.22(-0.28%)
May 24, 2021 77.78 78.36 77.47 77.78 338,377 +0.26(+0.34%)
May 21, 2021 77.44 78.33 77.36 77.52 376,498 +0.46(+0.60%)
May 20, 2021 76.51 77.22 76.41 77.06 392,445 +0.12(+0.16%)
May 19, 2021 75.53 76.99 75.23 76.94 463,045 +0.26(+0.34%)
May 18, 2021 77.98 77.98 76.26 76.68 516,730 -1.41(-1.81%)
May 17, 2021 77.56 78.49 77.56 78.09 699,382 +0.19(+0.24%)
May 14, 2021 76.44 78.13 75.49 77.90 733,529 +2.28(+3.02%)
May 13, 2021 75.59 76.23 74.09 75.62 1,518,800 +2.94(+4.05%)
May 12, 2021 74.12 74.65 72.35 72.68 1,136,344 -2.11(-2.82%)
May 11, 2021 75.74 75.94 74.47 74.79 618,856 -1.61(-2.11%)
May 10, 2021 77.00 77.32 76.28 76.40 473,391 -0.42(-0.55%)
May 07, 2021 76.99 77.18 76.34 76.82 410,052 -0.13(-0.17%)
May 06, 2021 76.42 77.19 75.91 76.95 443,943 +0.83(+1.09%)
May 05, 2021 76.76 76.76 75.73 76.12 478,635 -0.37(-0.48%)
May 04, 2021 77.56 77.58 76.33 76.49 465,265 -0.94(-1.21%)
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.