Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.88 +3.42 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 68.33 68.56 67.19 67.46 895,055 -1.03(-1.50%)
May 30, 2018 67.42 68.76 67.08 68.49 1,127,742 +1.20(+1.78%)
May 29, 2018 66.55 67.49 66.44 67.29 906,945 +0.41(+0.61%)
May 25, 2018 66.88 66.88 66.88 0 +0.19(+0.28%)
May 24, 2018 65.86 66.84 65.86 66.69 656,743 +0.73(+1.11%)
May 23, 2018 65.69 65.96 65.42 65.96 434,140 +0.28(+0.43%)
May 22, 2018 65.67 65.91 65.55 65.68 336,146 +0.24(+0.37%)
May 21, 2018 65.46 65.89 65.20 65.44 834,487 +0.10(+0.15%)
May 18, 2018 65.55 65.83 65.29 65.34 634,824 -0.22(-0.34%)
May 17, 2018 65.92 66.06 65.30 65.56 1,069,603 -0.26(-0.40%)
May 16, 2018 65.69 66.35 65.69 65.82 1,215,302 +0.04(+0.06%)
May 15, 2018 65.92 66.90 65.36 65.78 665,342 +0.02(+0.03%)
May 14, 2018 66.52 66.83 65.68 65.76 1,003,906 -0.53(-0.80%)
May 11, 2018 66.33 67.73 65.00 66.29 1,500,784 -1.83(-2.69%)
May 10, 2018 68.12 68.74 67.87 68.12 697,960 +0.21(+0.31%)
May 09, 2018 67.54 68.12 67.26 67.91 614,299 +0.25(+0.37%)
May 08, 2018 66.90 67.92 66.65 67.66 854,016 +0.73(+1.09%)
May 07, 2018 66.75 67.38 66.38 66.93 637,434 +0.30(+0.45%)
May 04, 2018 65.68 66.83 65.28 66.63 585,761 +0.94(+1.43%)
May 03, 2018 66.43 67.12 65.39 65.69 840,497 -1.02(-1.53%)
May 02, 2018 67.58 67.93 66.60 66.71 633,554 -1.00(-1.48%)
May 01, 2018 67.11 67.77 67.08 67.71 484,439 +0.46(+0.68%)
Apr 30, 2018 67.38 67.52 67.20 67.25 812,714 -0.13(-0.19%)
Apr 27, 2018 67.48 67.72 67.36 67.38 532,460 +0.11(+0.16%)
Apr 26, 2018 66.86 67.56 66.86 67.27 397,011 +0.64(+0.96%)
Apr 25, 2018 66.63 67.19 66.42 66.63 947,597 -0.19(-0.28%)
Apr 24, 2018 67.29 67.72 66.59 66.82 427,379 -0.32(-0.48%)
Apr 23, 2018 67.09 67.41 66.94 67.14 390,822 +0.22(+0.33%)
Apr 20, 2018 67.04 67.34 66.53 66.92 429,741 -0.08(-0.12%)
Apr 19, 2018 67.14 67.34 66.58 67.00 554,361 -0.31(-0.46%)
Apr 18, 2018 67.33 67.58 67.14 67.31 380,796 +0.18(+0.27%)
Apr 17, 2018 67.00 67.32 66.70 67.13 278,376 +0.35(+0.52%)
Apr 16, 2018 66.41 66.90 66.15 66.78 379,935 +0.70(+1.06%)
Apr 13, 2018 66.72 66.72 65.76 66.08 410,323 -0.45(-0.68%)
Apr 12, 2018 66.62 66.88 66.10 66.53 1,027,353 +0.27(+0.41%)
Apr 11, 2018 66.31 66.55 66.01 66.26 436,061 -0.40(-0.60%)
Apr 10, 2018 67.01 67.36 65.93 66.66 622,566 +0.38(+0.57%)
Apr 09, 2018 66.09 67.03 65.79 66.28 941,644 +0.69(+1.05%)
Apr 06, 2018 66.44 67.21 65.29 65.59 407,115 -1.32(-1.97%)
Apr 05, 2018 67.71 67.98 66.86 66.91 524,495 -0.25(-0.37%)
Apr 04, 2018 65.37 67.25 65.01 67.16 534,907 +1.13(+1.71%)
Apr 03, 2018 65.89 66.37 65.27 66.03 1,295,886 +0.26(+0.40%)
Apr 02, 2018 66.62 66.97 65.46 65.77 374,960 -0.95(-1.42%)
Mar 29, 2018 66.72 66.72 66.72 0 +0.53(+0.80%)
Mar 28, 2018 65.86 66.47 65.47 66.19 496,076 +0.26(+0.39%)
Mar 27, 2018 66.81 67.01 65.81 65.93 738,698 -0.67(-1.01%)
Mar 26, 2018 66.56 67.16 65.59 66.60 688,930 +0.90(+1.37%)
Mar 23, 2018 66.96 67.95 65.69 65.70 1,202,854 -1.27(-1.90%)
Mar 22, 2018 67.60 69.78 66.92 66.97 1,176,666 -1.94(-2.82%)
Mar 21, 2018 69.69 69.72 68.72 68.91 640,748 -0.73(-1.05%)
Mar 20, 2018 69.99 69.99 68.98 69.64 613,986 -0.46(-0.66%)
Mar 19, 2018 69.04 71.72 68.78 70.10 1,657,989 +1.85(+2.71%)
Mar 16, 2018 67.77 68.40 67.77 68.25 764,146 +0.34(+0.50%)
Mar 15, 2018 68.04 68.42 67.64 67.91 496,866 +0.04(+0.06%)
Mar 14, 2018 68.72 69.00 67.82 67.87 339,477 -0.72(-1.05%)
Mar 13, 2018 69.22 69.44 68.45 68.59 365,255 -0.35(-0.51%)
Mar 12, 2018 69.01 69.42 68.82 68.94 583,673 -0.09(-0.13%)
Mar 09, 2018 68.00 69.06 67.56 69.03 850,731 +1.33(+1.96%)
Mar 08, 2018 67.25 67.88 66.81 67.70 523,200 +0.46(+0.68%)
Mar 07, 2018 66.94 67.53 66.63 67.24 568,246 +0.06(+0.09%)
Mar 06, 2018 67.41 67.45 66.77 67.18 568,102 -0.08(-0.12%)
Mar 05, 2018 65.82 67.43 65.82 67.26 685,630 +1.28(+1.94%)
Mar 02, 2018 64.99 66.03 64.69 65.98 473,493 +0.77(+1.18%)
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.