Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.16 -0.25 (-0.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.22 73.29 72.52 72.93 817,601 -0.29(-0.40%)
Jun 29, 2021 73.36 73.67 72.84 73.22 556,935 -0.05(-0.06%)
Jun 28, 2021 74.13 74.31 73.07 73.27 646,037 -0.72(-0.98%)
Jun 25, 2021 72.29 74.12 71.85 73.99 1,915,079 +1.58(+2.18%)
Jun 24, 2021 73.08 73.08 72.06 72.41 599,949 -0.61(-0.84%)
Jun 23, 2021 73.90 74.24 72.83 73.02 695,953 -1.17(-1.58%)
Jun 22, 2021 74.34 75.02 73.82 74.20 578,912 -0.14(-0.19%)
Jun 21, 2021 73.32 74.46 73.32 74.34 708,073 +1.29(+1.76%)
Jun 18, 2021 72.61 73.52 72.53 73.05 1,747,035 -1.30(-1.75%)
Jun 17, 2021 74.79 74.91 74.14 74.35 741,366 -0.33(-0.44%)
Jun 16, 2021 75.83 76.27 74.68 74.68 530,236 -0.99(-1.31%)
Jun 15, 2021 75.88 75.95 75.41 75.68 535,890 -0.01(-0.01%)
Jun 14, 2021 75.66 75.92 75.47 75.69 410,989 -0.17(-0.22%)
Jun 11, 2021 75.97 75.97 73.87 75.86 617,001 +0.26(+0.35%)
Jun 10, 2021 75.36 75.70 74.97 75.59 446,930 +0.38(+0.50%)
Jun 09, 2021 75.96 75.97 75.18 75.22 583,556 -0.52(-0.68%)
Jun 08, 2021 75.60 75.88 75.37 75.73 1,052,822 +0.03(+0.04%)
Jun 07, 2021 75.52 76.18 75.33 75.71 720,029 +0.07(+0.09%)
Jun 04, 2021 75.38 75.69 75.03 75.64 1,121,866 +0.52(+0.69%)
Jun 03, 2021 73.68 75.20 73.63 75.12 824,729 +1.22(+1.65%)
Jun 02, 2021 73.96 74.04 73.66 73.90 740,389 +0.25(+0.34%)
Jun 01, 2021 73.50 73.86 73.04 73.65 617,042 +0.37(+0.50%)
May 28, 2021 73.33 73.40 73.07 73.29 427,964 +0.15(+0.21%)
May 27, 2021 72.38 73.25 72.26 73.14 425,754 +0.84(+1.17%)
May 26, 2021 71.98 72.68 71.34 72.29 479,940 -0.49(-0.67%)
May 25, 2021 72.98 73.58 72.49 72.78 366,299 -0.21(-0.28%)
May 24, 2021 72.98 73.53 72.69 72.98 360,608 +0.24(+0.34%)
May 21, 2021 72.67 73.50 72.59 72.74 401,233 +0.43(+0.60%)
May 20, 2021 71.79 72.46 71.70 72.31 418,228 +0.11(+0.16%)
May 19, 2021 70.87 72.24 70.59 72.20 493,466 +0.24(+0.34%)
May 18, 2021 73.17 73.17 71.56 71.95 550,678 -1.32(-1.81%)
May 17, 2021 72.78 73.65 72.78 73.28 745,331 +0.18(+0.24%)
May 14, 2021 71.73 73.31 70.84 73.10 781,721 +2.14(+3.02%)
May 13, 2021 70.93 71.53 69.52 70.96 1,618,584 +2.76(+4.05%)
May 12, 2021 69.55 70.05 67.89 68.20 1,211,001 -1.98(-2.82%)
May 11, 2021 71.07 71.26 69.88 70.18 659,514 -1.51(-2.11%)
May 10, 2021 72.25 72.55 71.58 71.69 504,492 -0.39(-0.55%)
May 07, 2021 72.24 72.42 71.64 72.08 436,992 -0.12(-0.17%)
May 06, 2021 71.71 72.43 71.23 72.21 473,109 +0.78(+1.09%)
May 05, 2021 72.03 72.03 71.06 71.43 510,081 -0.35(-0.48%)
May 04, 2021 72.78 72.80 71.62 71.77 495,832 -0.88(-1.21%)
May 03, 2021 72.20 73.16 72.20 72.66 420,368 +0.65(+0.90%)
Apr 30, 2021 72.89 72.97 71.93 72.01 703,681 -0.93(-1.27%)
Apr 29, 2021 72.51 73.06 72.07 72.94 635,963 +0.88(+1.22%)
Apr 28, 2021 72.39 72.96 71.99 72.06 572,447 -0.38(-0.53%)
Apr 27, 2021 73.72 73.78 72.44 72.44 809,077 -1.11(-1.51%)
Apr 26, 2021 73.63 73.87 73.02 73.55 725,394 +0.22(+0.29%)
Apr 23, 2021 72.87 73.72 72.73 73.33 543,719 +0.68(+0.93%)
Apr 22, 2021 72.58 73.44 72.47 72.66 869,448 +0.21(+0.28%)
Apr 21, 2021 72.17 73.14 72.02 72.45 932,250 +0.30(+0.42%)
Apr 20, 2021 72.07 72.51 71.21 72.15 1,063,947 +0.02(+0.03%)
Apr 19, 2021 71.58 72.31 71.27 72.13 939,617 +0.71(+1.00%)
Apr 16, 2021 70.88 71.55 70.58 71.42 842,009 +1.09(+1.55%)
Apr 15, 2021 70.29 71.17 70.18 70.33 777,682 +0.54(+0.78%)
Apr 14, 2021 68.87 70.06 68.72 69.79 796,364 +0.23(+0.32%)
Apr 13, 2021 69.65 69.92 69.17 69.56 533,476 -0.19(-0.27%)
Apr 12, 2021 69.45 70.01 69.15 69.75 988,253 +0.61(+0.88%)
Apr 09, 2021 69.11 69.48 68.40 69.14 822,293 -0.07(-0.09%)
Apr 08, 2021 68.09 69.46 67.81 69.20 1,437,973 +0.84(+1.24%)
Apr 07, 2021 67.58 68.37 67.15 68.36 1,142,493 +0.49(+0.72%)
Apr 06, 2021 67.55 67.90 66.76 67.87 1,262,336 +0.19(+0.28%)
Apr 05, 2021 68.07 68.40 66.92 67.68 1,409,175 -0.25(-0.37%)
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.