Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.55 58.16 57.25 58.03 833,172 +0.65(+1.13%)
Jun 29, 2020 57.94 57.97 56.91 57.39 717,421 -0.28(-0.48%)
Jun 26, 2020 57.40 57.91 56.43 57.66 1,359,011 -0.09(-0.15%)
Jun 25, 2020 56.74 57.77 56.12 57.75 918,538 +0.79(+1.38%)
Jun 24, 2020 57.91 58.27 56.74 56.96 939,765 -1.33(-2.28%)
Jun 23, 2020 58.71 58.86 58.25 58.29 849,741 +0.39(+0.67%)
Jun 22, 2020 57.10 58.15 56.59 57.90 1,201,479 +0.85(+1.50%)
Jun 19, 2020 59.26 59.66 56.97 57.05 1,569,006 -1.58(-2.70%)
Jun 18, 2020 58.81 58.84 57.70 58.63 755,069 -0.63(-1.06%)
Jun 17, 2020 59.97 60.44 58.98 59.26 743,988 -0.65(-1.09%)
Jun 16, 2020 60.82 60.87 59.63 59.91 747,426 +0.39(+0.65%)
Jun 15, 2020 58.37 59.98 57.95 59.52 932,599 +0.28(+0.48%)
Jun 12, 2020 60.63 63.52 58.27 59.24 1,034,472 -0.25(-0.41%)
Jun 11, 2020 60.42 60.53 59.42 59.48 1,229,374 -2.15(-3.49%)
Jun 10, 2020 62.70 64.31 61.26 61.64 1,061,693 -0.78(-1.25%)
Jun 09, 2020 62.29 62.59 61.43 62.41 1,083,327 -0.09(-0.15%)
Jun 08, 2020 59.75 62.69 59.30 62.51 1,334,843 +2.54(+4.24%)
Jun 05, 2020 61.14 61.87 59.88 59.97 1,266,722 -0.40(-0.66%)
Jun 04, 2020 60.03 60.72 59.31 60.37 1,014,724 -0.07(-0.11%)
Jun 03, 2020 60.71 60.89 60.22 60.43 602,809 +0.02(+0.03%)
Jun 02, 2020 60.59 60.59 59.73 60.41 779,645 +0.59(+0.98%)
Jun 01, 2020 58.98 60.26 58.84 59.83 1,047,220 +0.80(+1.35%)
May 29, 2020 59.56 59.61 57.86 59.03 1,483,573 -0.74(-1.24%)
May 28, 2020 59.94 60.63 59.76 59.77 584,124 -0.03(-0.05%)
May 27, 2020 60.48 60.61 59.28 59.80 1,241,642 -0.26(-0.43%)
May 26, 2020 61.03 61.63 60.00 60.05 653,869 +0.09(+0.14%)
May 22, 2020 59.21 60.06 58.88 59.97 600,032 +0.28(+0.48%)
May 21, 2020 59.48 60.16 59.42 59.68 1,000,689 +0.27(+0.45%)
May 20, 2020 58.97 59.77 58.97 59.42 916,636 +0.94(+1.60%)
May 19, 2020 59.36 59.65 58.45 58.48 584,283 -0.65(-1.11%)
May 18, 2020 58.35 59.59 57.94 59.13 859,850 +1.95(+3.42%)
May 15, 2020 56.51 57.18 55.68 57.18 867,404 +0.35(+0.62%)
May 14, 2020 56.31 56.94 55.65 56.83 890,687 +0.28(+0.50%)
May 13, 2020 58.63 59.09 55.63 56.55 1,003,248 -2.38(-4.04%)
May 12, 2020 60.04 60.21 58.90 58.93 755,695 -1.15(-1.91%)
May 11, 2020 59.64 60.55 59.29 60.07 747,727 +0.03(+0.05%)
May 08, 2020 62.19 62.95 58.24 60.04 1,521,544 -1.70(-2.75%)
May 07, 2020 61.41 62.03 60.69 61.74 845,794 +1.37(+2.28%)
May 06, 2020 59.73 60.97 58.87 60.37 1,231,428 +0.96(+1.61%)
May 05, 2020 60.13 60.61 59.39 59.41 807,707 -0.28(-0.48%)
May 04, 2020 59.70 60.06 59.30 59.69 596,732 -0.15(-0.25%)
May 01, 2020 60.18 60.58 59.46 59.85 532,213 -1.25(-2.05%)
Apr 30, 2020 61.26 61.86 60.77 61.10 739,865 -0.44(-0.71%)
Apr 29, 2020 60.59 61.86 60.59 61.53 640,880 +1.26(+2.09%)
Apr 28, 2020 60.68 60.74 59.52 60.27 778,805 +0.45(+0.74%)
Apr 27, 2020 59.26 60.21 58.69 59.83 1,648,159 +1.20(+2.05%)
Apr 24, 2020 58.60 59.20 57.74 58.62 698,226 +0.13(+0.23%)
Apr 23, 2020 59.88 60.07 57.83 58.49 675,550 -0.80(-1.34%)
Apr 22, 2020 59.16 59.43 57.68 59.29 816,027 +1.37(+2.36%)
Apr 21, 2020 58.28 59.90 57.50 57.92 1,976,443 -1.37(-2.30%)
Apr 20, 2020 58.65 60.20 58.60 59.29 1,258,835 -0.51(-0.86%)
Apr 17, 2020 59.86 60.45 58.89 59.80 1,151,441 +1.16(+1.97%)
Apr 16, 2020 58.22 59.00 57.25 58.64 1,150,122 +0.80(+1.38%)
Apr 15, 2020 56.78 58.32 56.01 57.84 1,367,166 -0.53(-0.91%)
Apr 14, 2020 56.74 58.54 56.41 58.38 666,757 +2.70(+4.85%)
Apr 13, 2020 55.29 56.07 54.55 55.67 1,309,557 +0.27(+0.48%)
Apr 09, 2020 55.96 56.95 55.04 55.41 702,023 +0.39(+0.71%)
Apr 08, 2020 54.46 56.19 53.60 55.02 620,509 +0.90(+1.66%)
Apr 07, 2020 55.96 56.48 53.99 54.12 847,681 -0.16(-0.30%)
Apr 06, 2020 53.23 54.76 53.05 54.28 1,021,208 +2.81(+5.45%)
Apr 03, 2020 51.58 53.00 50.78 51.47 1,539,474 -0.35(-0.68%)
Apr 02, 2020 50.16 52.12 49.69 51.82 1,124,087 +1.21(+2.40%)
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.