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 (%)
Jul 29, 2022 83.73 83.93 83.12 83.64 537,339 +0.34(+0.40%)
Jul 28, 2022 83.20 83.71 82.49 83.31 537,123 -0.10(-0.12%)
Jul 27, 2022 82.48 83.73 82.09 83.40 696,397 +1.15(+1.40%)
Jul 26, 2022 82.82 83.00 81.93 82.25 643,715 -0.57(-0.68%)
Jul 25, 2022 83.06 83.64 82.51 82.82 640,430 -0.56(-0.67%)
Jul 22, 2022 83.50 83.87 82.71 83.38 808,536 +0.15(+0.18%)
Jul 21, 2022 81.80 83.22 81.66 83.22 658,242 +1.12(+1.37%)
Jul 20, 2022 81.91 82.15 81.17 82.10 589,441 +0.02(+0.02%)
Jul 19, 2022 80.34 82.17 80.34 82.08 545,213 +2.15(+2.69%)
Jul 18, 2022 80.00 80.84 79.68 79.93 575,252 -0.05(-0.06%)
Jul 15, 2022 79.32 79.98 78.86 79.97 513,409 +1.26(+1.60%)
Jul 14, 2022 78.52 79.07 77.54 78.72 460,569 -0.27(-0.34%)
Jul 13, 2022 78.35 79.53 78.19 78.98 784,826 -0.01(-0.01%)
Jul 12, 2022 79.53 80.09 78.62 78.99 472,382 -0.40(-0.51%)
Jul 11, 2022 79.85 80.13 79.02 79.40 607,848 -0.80(-0.99%)
Jul 08, 2022 79.69 80.56 79.49 80.19 680,705 +0.23(+0.29%)
Jul 07, 2022 80.27 81.02 79.80 79.96 654,991 -0.17(-0.22%)
Jul 06, 2022 79.61 80.54 79.26 80.14 830,023 +0.36(+0.45%)
Jul 05, 2022 80.90 80.90 78.89 79.78 851,912 -1.35(-1.67%)
Jul 01, 2022 79.75 81.37 79.64 81.14 645,476 +1.10(+1.37%)
Jun 30, 2022 79.58 81.30 78.97 80.04 748,106 -0.03(-0.04%)
Jun 29, 2022 79.66 80.29 79.04 80.07 559,449 +0.39(+0.49%)
Jun 28, 2022 81.06 81.74 79.21 79.68 526,572 -1.29(-1.59%)
Jun 27, 2022 80.99 81.60 80.22 80.97 501,878 -0.19(-0.24%)
Jun 24, 2022 78.38 81.43 78.38 81.16 1,024,342 +3.27(+4.20%)
Jun 23, 2022 77.07 78.04 76.66 77.89 613,893 +1.39(+1.81%)
Jun 22, 2022 76.14 77.30 75.38 76.51 650,844 -0.12(-0.16%)
Jun 21, 2022 75.80 77.52 75.38 76.63 930,236 +1.75(+2.34%)
Jun 17, 2022 74.35 75.31 73.43 74.88 1,099,761 +1.04(+1.41%)
Jun 16, 2022 74.89 75.56 73.46 73.84 1,369,364 -1.75(-2.32%)
Jun 15, 2022 75.91 76.38 74.92 75.59 937,881 +0.34(+0.46%)
Jun 14, 2022 75.61 77.53 74.79 75.24 907,747 +0.14(+0.19%)
Jun 13, 2022 76.88 77.25 74.83 75.10 993,289 -3.13(-4.00%)
Jun 10, 2022 80.08 80.25 78.17 78.23 581,775 -2.33(-2.90%)
Jun 09, 2022 81.86 82.21 80.41 80.56 640,375 -1.20(-1.46%)
Jun 08, 2022 82.10 82.50 81.68 81.76 390,033 -0.86(-1.04%)
Jun 07, 2022 81.96 82.93 81.58 82.62 715,354 -0.13(-0.16%)
Jun 06, 2022 83.07 83.47 82.26 82.75 382,571 -0.38(-0.46%)
Jun 03, 2022 83.09 83.52 82.50 83.13 575,212 -0.15(-0.18%)
Jun 02, 2022 83.71 83.71 81.92 83.29 620,877 +0.28(+0.33%)
Jun 01, 2022 83.78 84.31 82.63 83.01 663,163 -0.08(-0.09%)
May 31, 2022 82.45 83.31 81.31 83.09 896,321 -0.07(-0.08%)
May 27, 2022 81.59 83.23 81.59 83.15 602,601 +1.89(+2.33%)
May 26, 2022 81.71 82.52 80.99 81.26 634,950 -0.57(-0.70%)
May 25, 2022 80.81 82.14 80.21 81.83 624,176 +0.92(+1.13%)
May 24, 2022 80.01 81.06 78.96 80.91 601,746 +0.24(+0.30%)
May 23, 2022 80.52 82.05 80.52 80.68 683,121 +0.31(+0.38%)
May 20, 2022 79.94 80.69 79.03 80.37 862,777 +1.05(+1.33%)
May 19, 2022 79.34 80.12 78.94 79.32 804,521 -0.48(-0.60%)
May 18, 2022 80.96 81.28 79.42 79.80 723,419 -1.43(-1.77%)
May 17, 2022 80.80 81.37 80.24 81.23 604,673 +1.55(+1.94%)
May 16, 2022 78.65 80.01 78.40 79.68 896,118 +0.92(+1.17%)
May 13, 2022 78.98 80.80 77.43 78.76 1,047,930 -0.54(-0.68%)
May 12, 2022 76.17 79.30 73.60 79.30 1,775,137 +5.70(+7.74%)
May 11, 2022 73.97 74.93 73.44 73.60 1,087,430 -0.93(-1.24%)
May 10, 2022 75.13 75.37 73.70 74.53 1,027,636 -0.47(-0.62%)
May 09, 2022 74.99 75.39 74.71 75.00 559,092 -0.62(-0.82%)
May 06, 2022 75.44 75.92 74.64 75.62 693,877 -0.32(-0.42%)
May 05, 2022 77.23 77.39 75.35 75.93 891,725 -1.69(-2.18%)
May 04, 2022 75.68 77.63 75.68 77.63 1,003,102 +1.50(+1.97%)
May 03, 2022 75.80 76.66 75.80 76.12 642,449 +0.44(+0.58%)
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.