Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.42 +0.52 (+0.58%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 83.25 83.98 82.16 82.24 571,033 -0.16(-0.20%)
Aug 30, 2022 82.75 83.24 81.79 82.41 950,978 -0.26(-0.31%)
Aug 29, 2022 82.63 83.30 82.28 82.67 373,963 -0.40(-0.49%)
Aug 26, 2022 84.88 85.53 82.98 83.07 298,387 -1.56(-1.84%)
Aug 25, 2022 84.65 84.75 83.95 84.63 342,650 +0.20(+0.24%)
Aug 24, 2022 84.16 85.11 83.63 84.43 407,572 -0.08(-0.09%)
Aug 23, 2022 84.95 85.28 84.49 84.51 317,401 -0.57(-0.67%)
Aug 22, 2022 86.34 86.58 84.67 85.07 604,232 -1.91(-2.19%)
Aug 19, 2022 86.78 87.34 86.55 86.98 635,393 +0.05(+0.06%)
Aug 18, 2022 85.83 87.10 85.64 86.93 466,091 +1.24(+1.45%)
Aug 17, 2022 85.98 86.25 85.50 85.69 350,153 -0.46(-0.54%)
Aug 16, 2022 85.85 86.43 85.51 86.15 347,774 +0.18(+0.21%)
Aug 15, 2022 85.28 85.97 85.18 85.97 343,570 +0.38(+0.44%)
Aug 12, 2022 84.84 85.88 84.67 85.59 483,662 +1.31(+1.55%)
Aug 11, 2022 84.82 85.27 84.19 84.28 322,090 -0.56(-0.66%)
Aug 10, 2022 84.74 85.52 84.36 84.84 761,496 +0.61(+0.72%)
Aug 09, 2022 83.73 84.87 83.09 84.24 727,123 +0.48(+0.57%)
Aug 08, 2022 84.15 84.75 83.15 83.75 420,422 -0.14(-0.17%)
Aug 05, 2022 83.48 84.27 82.77 83.90 658,808 -0.34(-0.40%)
Aug 04, 2022 83.45 85.59 82.86 84.24 1,070,967 +1.75(+2.12%)
Aug 03, 2022 82.59 82.86 82.18 82.48 629,290 +0.05(+0.06%)
Aug 02, 2022 83.37 83.91 82.12 82.44 648,400 -0.62(-0.74%)
Aug 01, 2022 83.55 84.21 82.75 83.05 874,918 -0.72(-0.86%)
Jul 29, 2022 83.86 84.06 83.24 83.77 536,505 +0.34(+0.40%)
Jul 28, 2022 83.33 83.84 82.62 83.44 536,290 -0.10(-0.12%)
Jul 27, 2022 82.61 83.86 82.22 83.53 695,318 +1.15(+1.40%)
Jul 26, 2022 82.95 83.13 82.06 82.38 642,717 -0.57(-0.68%)
Jul 25, 2022 83.19 83.77 82.64 82.95 639,438 -0.56(-0.67%)
Jul 22, 2022 83.63 84.00 82.84 83.50 807,283 +0.15(+0.18%)
Jul 21, 2022 81.93 83.35 81.79 83.35 657,222 +1.13(+1.37%)
Jul 20, 2022 82.03 82.27 81.29 82.22 588,527 +0.02(+0.02%)
Jul 19, 2022 80.46 82.30 80.46 82.21 544,367 +2.16(+2.69%)
Jul 18, 2022 80.13 80.96 79.80 80.05 574,360 -0.05(-0.06%)
Jul 15, 2022 79.44 80.11 78.98 80.10 512,613 +1.26(+1.60%)
Jul 14, 2022 78.65 79.19 77.66 78.84 459,855 -0.27(-0.34%)
Jul 13, 2022 78.47 79.66 78.31 79.11 783,609 -0.01(-0.01%)
Jul 12, 2022 79.66 80.21 78.74 79.12 471,650 -0.40(-0.51%)
Jul 11, 2022 79.97 80.25 79.15 79.52 606,906 -0.80(-0.99%)
Jul 08, 2022 79.81 80.68 79.62 80.32 679,649 +0.23(+0.29%)
Jul 07, 2022 80.40 81.15 79.92 80.09 653,975 -0.17(-0.22%)
Jul 06, 2022 79.73 80.67 79.39 80.26 828,736 +0.36(+0.45%)
Jul 05, 2022 81.02 81.02 79.01 79.91 850,591 -1.36(-1.67%)
Jul 01, 2022 79.88 81.49 79.76 81.26 644,476 +1.10(+1.37%)
Jun 30, 2022 79.70 81.43 79.09 80.17 746,946 -0.03(-0.04%)
Jun 29, 2022 79.78 80.42 79.16 80.19 558,582 +0.39(+0.49%)
Jun 28, 2022 81.18 81.86 79.34 79.80 525,756 -1.29(-1.59%)
Jun 27, 2022 81.12 81.72 80.34 81.10 501,100 -0.19(-0.24%)
Jun 24, 2022 78.50 81.56 78.50 81.29 1,022,754 +3.28(+4.20%)
Jun 23, 2022 77.19 78.16 76.78 78.01 612,941 +1.39(+1.81%)
Jun 22, 2022 76.26 77.42 75.50 76.63 649,835 -0.12(-0.16%)
Jun 21, 2022 75.92 77.64 75.50 76.75 928,794 +1.75(+2.34%)
Jun 17, 2022 74.46 75.43 73.54 75.00 1,098,056 +1.04(+1.41%)
Jun 16, 2022 75.01 75.68 73.57 73.95 1,367,241 -1.75(-2.32%)
Jun 15, 2022 76.03 76.50 75.04 75.71 936,426 +0.34(+0.46%)
Jun 14, 2022 75.72 77.65 74.90 75.36 906,340 +0.14(+0.19%)
Jun 13, 2022 77.00 77.37 74.95 75.22 991,749 -3.13(-4.00%)
Jun 10, 2022 80.21 80.38 78.29 78.35 580,873 -2.34(-2.90%)
Jun 09, 2022 81.99 82.34 80.53 80.69 639,382 -1.20(-1.46%)
Jun 08, 2022 82.23 82.63 81.81 81.88 389,428 -0.86(-1.04%)
Jun 07, 2022 82.08 83.06 81.71 82.74 714,245 -0.13(-0.16%)
Jun 06, 2022 83.19 83.60 82.39 82.88 381,978 -0.38(-0.46%)
Jun 03, 2022 83.21 83.64 82.63 83.26 574,320 -0.15(-0.18%)
Jun 02, 2022 83.84 83.84 82.05 83.42 619,914 +0.28(+0.33%)
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.