Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.96 +1.98 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 66.22 67.48 65.65 65.81 793,046 -0.92(-1.38%)
Nov 27, 2020 66.08 67.01 65.77 66.73 319,700 +0.79(+1.20%)
Nov 25, 2020 66.75 66.85 65.81 65.94 491,700 -0.95(-1.42%)
Nov 24, 2020 66.04 67.05 65.58 66.89 586,417 +1.31(+2.00%)
Nov 23, 2020 64.70 65.79 64.65 65.58 578,294 +0.97(+1.50%)
Nov 20, 2020 64.00 64.85 63.26 64.61 596,600 +0.36(+0.56%)
Nov 19, 2020 63.69 64.42 63.19 64.25 612,551 +0.28(+0.44%)
Nov 18, 2020 64.36 64.48 63.91 63.97 646,245 -0.13(-0.20%)
Nov 17, 2020 63.86 64.42 63.58 64.10 682,976 -0.41(-0.64%)
Nov 16, 2020 65.04 65.38 64.20 64.51 1,008,478 +0.32(+0.50%)
Nov 13, 2020 62.50 64.51 62.47 64.19 679,600 +2.08(+3.35%)
Nov 12, 2020 63.22 63.28 61.32 62.11 932,010 -1.42(-2.24%)
Nov 11, 2020 66.49 67.60 63.13 63.53 2,148,196 +2.83(+4.66%)
Nov 10, 2020 60.57 60.86 59.72 60.70 817,778 -0.06(-0.10%)
Nov 09, 2020 59.98 62.09 59.21 60.76 1,248,837 +2.74(+4.72%)
Nov 06, 2020 57.57 58.19 57.20 58.02 645,900 +0.50(+0.87%)
Nov 05, 2020 58.08 58.31 57.45 57.52 650,223 +0.20(+0.35%)
Nov 04, 2020 57.50 57.74 56.50 57.32 949,784 +0.32(+0.56%)
Nov 03, 2020 57.63 58.15 56.98 57.00 508,623 -0.23(-0.40%)
Nov 02, 2020 57.11 59.00 56.64 57.23 698,941 +0.85(+1.51%)
Oct 30, 2020 55.04 56.59 55.04 56.38 786,000 +0.96(+1.73%)
Oct 29, 2020 54.85 55.72 54.68 55.42 732,226 +0.46(+0.84%)
Oct 28, 2020 55.66 55.94 54.89 54.96 1,009,491 -1.36(-2.41%)
Oct 27, 2020 57.16 57.41 56.24 56.32 704,488 -0.87(-1.52%)
Oct 26, 2020 57.24 57.24 55.88 57.19 845,658 -0.12(-0.21%)
Oct 23, 2020 57.43 57.47 57.02 57.31 324,000 +0.02(+0.03%)
Oct 22, 2020 57.36 57.46 56.42 57.29 402,608 +0.21(+0.37%)
Oct 21, 2020 57.02 57.59 56.63 57.08 556,353 +0.08(+0.14%)
Oct 20, 2020 57.52 57.84 56.98 57.00 455,972 -0.42(-0.73%)
Oct 19, 2020 58.81 59.23 57.39 57.42 398,585 -1.05(-1.80%)
Oct 16, 2020 58.67 59.09 58.30 58.47 336,400 -0.09(-0.15%)
Oct 15, 2020 57.72 58.62 57.55 58.56 525,136 +0.54(+0.93%)
Oct 14, 2020 58.08 58.70 57.89 58.02 415,249 -0.29(-0.50%)
Oct 13, 2020 59.92 60.23 58.31 58.31 685,103 -1.52(-2.54%)
Oct 12, 2020 59.80 60.02 59.12 59.83 457,669 +0.43(+0.72%)
Oct 09, 2020 58.99 59.57 58.62 59.40 440,800 +0.50(+0.85%)
Oct 08, 2020 58.61 59.37 58.50 58.90 453,727 +0.62(+1.06%)
Oct 07, 2020 57.82 58.69 57.82 58.28 631,083 +0.63(+1.09%)
Oct 06, 2020 57.76 58.67 57.46 57.65 892,194 -0.23(-0.40%)
Oct 05, 2020 57.96 58.33 57.44 57.88 691,954 +0.39(+0.68%)
Oct 02, 2020 57.18 57.90 56.53 57.49 627,800 -0.05(-0.09%)
Oct 01, 2020 57.70 58.02 56.95 57.54 667,947 +0.13(+0.23%)
Sep 30, 2020 57.70 58.00 57.16 57.41 734,278 -0.04(-0.07%)
Sep 29, 2020 57.80 58.10 57.26 57.45 419,917 -0.69(-1.19%)
Sep 28, 2020 58.08 58.47 57.89 58.14 407,281 +0.62(+1.08%)
Sep 25, 2020 57.46 57.74 56.79 57.52 480,400 +0.33(+0.58%)
Sep 24, 2020 56.99 57.38 56.43 57.19 675,553 +0.15(+0.26%)
Sep 23, 2020 58.04 58.20 56.88 57.04 827,558 -0.95(-1.64%)
Sep 22, 2020 58.64 58.68 57.88 57.99 800,904 -0.33(-0.57%)
Sep 21, 2020 57.31 58.32 57.10 58.32 693,472 +0.33(+0.56%)
Sep 18, 2020 58.52 58.68 57.56 57.99 728,900 -0.53(-0.90%)
Sep 17, 2020 58.75 59.38 57.50 58.52 591,578 -0.99(-1.66%)
Sep 16, 2020 60.66 60.66 58.45 59.51 607,589 +0.98(+1.67%)
Sep 15, 2020 58.13 58.89 58.13 58.53 646,710 +0.61(+1.05%)
Sep 14, 2020 57.85 58.69 57.85 57.92 492,661 +0.62(+1.08%)
Sep 11, 2020 57.36 57.84 56.96 57.30 724,500 +0.26(+0.46%)
Sep 10, 2020 57.44 58.06 56.94 57.04 854,976 -0.31(-0.54%)
Sep 09, 2020 57.91 58.23 57.32 57.35 752,589 +0.21(+0.37%)
Sep 08, 2020 58.10 58.60 57.07 57.14 1,111,836 -1.61(-2.74%)
Sep 04, 2020 60.98 60.98 58.46 58.75 816,400 -2.21(-3.63%)
Sep 03, 2020 62.75 62.75 60.05 60.96 866,522 -1.70(-2.71%)
Sep 02, 2020 61.85 62.95 61.49 62.66 813,268 +1.11(+1.80%)
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.