Amdocs Ltd Ord (NQ: DOX )

75.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.29 56.16 55.29 55.88 892,245 +0.52(+0.94%)
Jan 30, 2019 55.76 55.95 55.13 55.36 1,003,248 -0.19(-0.34%)
Jan 29, 2019 55.37 55.79 54.92 55.55 1,001,901 +0.19(+0.34%)
Jan 28, 2019 54.90 55.78 54.69 55.36 1,926,647 -0.08(-0.14%)
Jan 25, 2019 55.71 56.22 55.16 55.44 1,909,200 +0.15(+0.27%)
Jan 24, 2019 55.00 55.82 53.41 55.29 3,501,759 +0.23(+0.42%)
Jan 23, 2019 57.50 57.87 52.60 55.06 9,792,671 -5.41(-8.95%)
Jan 22, 2019 60.45 60.85 60.03 60.47 1,300,991 -0.34(-0.56%)
Jan 18, 2019 60.29 60.92 59.69 60.81 772,500 +0.86(+1.43%)
Jan 17, 2019 59.31 60.23 59.08 59.95 739,576 +0.45(+0.76%)
Jan 16, 2019 59.78 59.80 59.32 59.50 630,986 -0.10(-0.17%)
Jan 15, 2019 59.42 60.38 59.07 59.60 487,257 +0.20(+0.34%)
Jan 14, 2019 59.55 60.11 59.39 59.40 436,189 -0.60(-1.00%)
Jan 11, 2019 59.54 60.06 58.77 60.00 601,400 +0.24(+0.40%)
Jan 10, 2019 59.02 59.82 58.43 59.76 573,232 +0.48(+0.81%)
Jan 09, 2019 59.13 59.80 58.88 59.28 577,979 +0.14(+0.24%)
Jan 08, 2019 59.02 59.73 58.45 59.14 512,571 +0.49(+0.84%)
Jan 07, 2019 58.14 59.08 58.09 58.65 509,426 +0.31(+0.53%)
Jan 04, 2019 57.92 58.66 57.74 58.34 792,500 +1.14(+1.99%)
Jan 03, 2019 57.80 58.33 57.19 57.20 786,991 -1.04(-1.79%)
Jan 02, 2019 58.03 58.29 57.50 58.24 720,833 -0.34(-0.58%)
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 58.92 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 65.90 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%)
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.