Amdocs Ltd Ord (NQ: DOX )

80.66 USD +0.39 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 80.70 81.29 80.35 80.66 321,381 +0.39(+0.49%)
Oct 14, 2021 79.50 80.48 79.50 80.27 287,654 +1.19(+1.50%)
Oct 13, 2021 78.28 79.24 78.02 79.08 374,862 +0.85(+1.09%)
Oct 12, 2021 77.99 78.51 77.71 78.23 448,053 +0.23(+0.29%)
Oct 11, 2021 77.94 78.43 77.67 78.00 324,478 +0.17(+0.22%)
Oct 08, 2021 77.83 78.54 77.68 77.83 300,688 +0.09(+0.12%)
Oct 07, 2021 76.99 78.28 76.95 77.74 336,527 +1.27(+1.66%)
Oct 06, 2021 76.41 77.16 75.72 76.47 392,186 -0.27(-0.35%)
Oct 05, 2021 76.16 77.09 75.93 76.74 444,185 +0.66(+0.87%)
Oct 04, 2021 75.99 76.33 75.58 76.08 522,959 -0.19(-0.25%)
Oct 01, 2021 76.07 76.70 75.14 76.27 315,078 +0.56(+0.74%)
Sep 30, 2021 76.48 76.75 75.61 75.71 554,807 -0.50(-0.66%)
Sep 29, 2021 75.69 76.85 75.53 76.21 306,771 +0.19(+0.25%)
Sep 28, 2021 76.93 77.98 75.87 76.02 393,265 -1.12(-1.45%)
Sep 27, 2021 76.86 77.62 76.81 77.14 277,380 +0.30(+0.39%)
Sep 24, 2021 76.93 77.11 76.41 76.84 628,635 -0.16(-0.21%)
Sep 23, 2021 76.34 77.48 76.34 77.00 481,403 +0.77(+1.01%)
Sep 22, 2021 75.96 76.76 75.75 76.23 569,406 +0.28(+0.37%)
Sep 21, 2021 77.05 77.30 75.91 75.95 501,730 -0.60(-0.78%)
Sep 20, 2021 76.57 77.22 75.06 76.55 828,668 -1.08(-1.39%)
Sep 17, 2021 77.79 78.15 77.25 77.63 780,695 -0.24(-0.31%)
Sep 16, 2021 78.34 78.62 77.73 77.87 408,968 -0.55(-0.70%)
Sep 15, 2021 77.43 78.85 77.33 78.42 397,179 +1.22(+1.58%)
Sep 14, 2021 77.60 78.00 77.03 77.20 584,163 -0.37(-0.48%)
Sep 13, 2021 77.79 77.79 77.17 77.57 379,344 +0.10(+0.13%)
Sep 10, 2021 77.96 78.16 77.36 77.47 308,387 -0.30(-0.39%)
Sep 09, 2021 78.65 78.71 77.73 77.77 392,928 -0.96(-1.22%)
Sep 08, 2021 77.80 79.03 77.43 78.73 426,136 +0.81(+1.04%)
Sep 07, 2021 77.63 78.49 77.38 77.92 441,549 -0.39(-0.50%)
Sep 03, 2021 78.41 78.83 78.15 78.31 579,756 +0.19(+0.24%)
Sep 02, 2021 77.25 78.12 77.25 78.12 338,525 +0.86(+1.11%)
Sep 01, 2021 77.14 77.62 76.99 77.26 453,913 +0.23(+0.30%)
Aug 31, 2021 76.87 77.47 76.60 77.03 540,450 +0.30(+0.39%)
Aug 30, 2021 77.26 77.56 76.58 76.73 472,685 -0.37(-0.48%)
Aug 27, 2021 76.18 77.25 76.18 77.10 571,171 +0.84(+1.10%)
Aug 26, 2021 77.36 77.40 76.19 76.26 349,192 -0.97(-1.26%)
Aug 25, 2021 77.32 77.66 76.97 77.23 532,130 -0.18(-0.23%)
Aug 24, 2021 77.84 78.05 77.31 77.41 328,033 -0.32(-0.41%)
Aug 23, 2021 78.27 78.57 77.56 77.73 363,112 -0.27(-0.35%)
Aug 20, 2021 77.54 78.79 76.83 78.00 1,147,350 +0.34(+0.44%)
Aug 19, 2021 76.64 77.89 76.59 77.66 563,564 +0.63(+0.82%)
Aug 18, 2021 77.40 78.28 76.94 77.03 405,862 -0.60(-0.77%)
Aug 17, 2021 78.37 78.53 77.30 77.63 242,087 -1.08(-1.37%)
Aug 16, 2021 78.00 79.25 77.95 78.71 503,517 +0.51(+0.65%)
Aug 13, 2021 76.95 78.86 76.69 78.20 548,534 +1.56(+2.04%)
Aug 12, 2021 75.60 76.70 75.51 76.64 276,110 +1.04(+1.38%)
Aug 11, 2021 76.27 76.68 75.40 75.60 504,337 -0.77(-1.01%)
Aug 10, 2021 75.78 76.51 75.71 76.37 454,654 +0.72(+0.95%)
Aug 09, 2021 76.08 76.22 75.29 75.65 405,636 -0.57(-0.75%)
Aug 06, 2021 76.28 76.59 75.93 76.22 317,931 +0.17(+0.22%)
Aug 05, 2021 77.96 78.11 75.06 76.05 547,943 +0.92(+1.22%)
Aug 04, 2021 76.24 76.36 75.02 75.13 469,629 -1.17(-1.53%)
Aug 03, 2021 76.66 76.87 76.05 76.30 640,298 -0.37(-0.48%)
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.