Skip to main content

Amdocs Ltd Ord (NQ: DOX )

82.95 -0.50 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.12 58.63 57.84 58.58 467,500 +0.63(+1.09%)
Dec 28, 2018 58.29 58.65 57.86 57.95 434,800 -0.34(-0.58%)
Dec 27, 2018 57.57 58.30 56.31 58.29 554,979 +0.21(+0.36%)
Dec 26, 2018 57.06 58.14 55.89 58.08 597,996 +1.32(+2.33%)
Dec 24, 2018 57.49 57.58 56.74 56.76 477,000 -1.14(-1.97%)
Dec 21, 2018 59.09 59.80 57.77 57.90 1,281,300 -0.67(-1.14%)
Dec 20, 2018 58.45 60.07 57.91 58.57 1,159,943 -0.07(-0.12%)
Dec 19, 2018 58.24 59.64 58.24 58.64 1,220,723 +0.29(+0.50%)
Dec 18, 2018 59.32 59.99 58.28 58.35 670,937 -0.56(-0.95%)
Dec 17, 2018 59.37 59.82 58.76 58.91 919,869 -0.65(-1.09%)
Dec 14, 2018 59.75 60.40 59.44 59.56 798,200 -0.45(-0.75%)
Dec 13, 2018 60.36 60.87 59.63 60.01 1,759,687 -0.05(-0.08%)
Dec 12, 2018 60.60 60.88 59.92 60.06 970,321 +0.02(+0.03%)
Dec 11, 2018 60.20 60.81 59.58 60.04 1,174,007 +0.42(+0.70%)
Dec 10, 2018 60.15 60.54 58.91 59.62 2,185,543 -0.67(-1.11%)
Dec 07, 2018 62.36 63.70 60.28 60.29 1,646,700 -2.18(-3.49%)
Dec 06, 2018 63.08 63.51 61.83 62.47 1,836,567 -1.33(-2.08%)
Dec 04, 2018 65.15 65.87 63.73 63.80 742,500 -1.78(-2.71%)
Dec 03, 2018 65.70 65.70 65.02 65.58 449,866 +0.67(+1.03%)
Nov 30, 2018 64.84 64.96 64.30 64.91 795,800 +0.15(+0.23%)
Nov 29, 2018 64.55 65.13 64.55 64.76 643,787 +0.01(+0.02%)
Nov 28, 2018 64.43 64.86 63.66 64.75 1,067,331 +0.65(+1.01%)
Nov 27, 2018 64.81 64.96 63.74 64.10 1,015,545 -0.98(-1.51%)
Nov 26, 2018 64.94 65.53 64.01 65.08 746,217 +0.40(+0.62%)
Nov 23, 2018 64.46 65.01 64.23 64.68 275,200 -0.23(-0.35%)
Nov 21, 2018 64.91 64.91 64.91 0 +0.40(+0.62%)
Nov 20, 2018 64.99 65.91 64.39 64.51 497,791 -0.97(-1.48%)
Nov 19, 2018 65.57 66.03 65.11 65.48 540,830 -0.35(-0.53%)
Nov 16, 2018 65.27 66.07 65.25 65.83 684,600 +0.44(+0.67%)
Nov 15, 2018 65.01 65.67 64.01 65.39 1,004,663 +0.16(+0.25%)
Nov 14, 2018 66.74 66.81 64.18 65.23 1,425,044 -1.11(-1.67%)
Nov 13, 2018 67.02 67.19 65.92 66.34 1,255,330 -0.03(-0.05%)
Nov 12, 2018 66.22 67.57 66.22 66.37 1,549,191 -0.42(-0.63%)
Nov 09, 2018 62.97 67.07 62.32 66.79 2,344,700 +2.45(+3.81%)
Nov 08, 2018 64.12 64.99 63.28 64.34 1,064,886 -0.03(-0.05%)
Nov 07, 2018 64.35 64.89 63.76 64.37 696,113 +0.22(+0.34%)
Nov 06, 2018 63.48 64.27 62.34 64.15 553,885 +0.54(+0.85%)
Nov 05, 2018 63.31 64.03 62.73 63.61 666,391 +0.27(+0.43%)
Nov 02, 2018 63.97 64.25 63.07 63.34 773,900 -0.48(-0.75%)
Nov 01, 2018 63.29 64.02 63.17 63.82 1,166,949 +0.55(+0.87%)
Oct 31, 2018 63.07 63.72 62.45 63.27 730,761 +0.60(+0.96%)
Oct 30, 2018 61.71 62.70 61.66 62.67 966,981 +1.06(+1.72%)
Oct 29, 2018 62.44 62.76 61.22 61.61 977,960 -0.41(-0.66%)
Oct 26, 2018 61.71 62.65 61.33 62.02 532,400 -0.32(-0.51%)
Oct 25, 2018 61.99 62.71 61.82 62.34 669,019 +0.73(+1.18%)
Oct 24, 2018 62.88 63.70 61.56 61.61 610,098 -1.28(-2.04%)
Oct 23, 2018 62.54 63.29 61.75 62.89 612,960 -0.41(-0.65%)
Oct 22, 2018 63.58 63.81 63.07 63.30 371,591 -0.13(-0.20%)
Oct 19, 2018 63.32 64.00 63.24 63.43 505,500 +0.13(+0.21%)
Oct 18, 2018 63.03 63.70 62.79 63.30 860,363 +0.11(+0.18%)
Oct 17, 2018 63.18 63.56 62.63 63.19 741,656 -0.00(-0.01%)
Oct 16, 2018 62.16 63.21 61.63 63.19 919,219 +1.40(+2.27%)
Oct 15, 2018 61.38 62.24 60.86 61.79 1,094,564 +0.39(+0.64%)
Oct 12, 2018 61.51 62.13 60.50 61.40 1,272,100 +0.35(+0.57%)
Oct 11, 2018 62.71 62.84 60.70 61.05 1,741,009 -1.82(-2.89%)
Oct 10, 2018 62.82 63.34 62.66 62.87 1,403,145 -0.12(-0.19%)
Oct 09, 2018 63.47 63.94 62.75 62.99 976,587 -0.62(-0.97%)
Oct 08, 2018 64.79 64.79 62.91 63.61 805,404 -1.43(-2.20%)
Oct 05, 2018 65.26 65.66 64.92 65.04 680,200 -0.23(-0.35%)
Oct 04, 2018 65.31 65.36 64.72 65.27 994,384 -0.14(-0.21%)
Oct 03, 2018 65.30 65.54 64.95 65.41 980,916 +0.33(+0.51%)
Oct 02, 2018 65.44 65.56 63.85 65.08 1,324,191 -0.54(-0.82%)
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.