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 (%)
Jul 29, 2022 86.32 86.53 85.69 86.23 521,198 +0.35(+0.40%)
Jul 28, 2022 85.78 86.30 85.05 85.89 520,989 -0.10(-0.12%)
Jul 27, 2022 85.04 86.32 84.63 85.99 675,478 +1.19(+1.40%)
Jul 26, 2022 85.38 85.57 84.47 84.80 624,379 -0.58(-0.68%)
Jul 25, 2022 85.63 86.23 85.07 85.38 621,193 -0.57(-0.67%)
Jul 22, 2022 86.09 86.47 85.27 85.96 784,249 +0.16(+0.18%)
Jul 21, 2022 84.33 85.80 84.19 85.80 638,470 +1.16(+1.37%)
Jul 20, 2022 84.44 84.69 83.68 84.64 571,735 +0.02(+0.02%)
Jul 19, 2022 82.83 84.72 82.83 84.62 528,835 +2.22(+2.69%)
Jul 18, 2022 82.48 83.34 82.15 82.40 557,972 -0.05(-0.06%)
Jul 15, 2022 81.78 82.46 81.30 82.45 497,986 +1.30(+1.60%)
Jul 14, 2022 80.95 81.52 79.94 81.15 446,734 -0.28(-0.34%)
Jul 13, 2022 80.78 82.00 80.61 81.43 761,251 -0.01(-0.01%)
Jul 12, 2022 82.00 82.57 81.05 81.44 458,192 -0.42(-0.51%)
Jul 11, 2022 82.32 82.61 81.47 81.86 589,589 -0.82(-0.99%)
Jul 08, 2022 82.15 83.05 81.96 82.68 660,257 +0.24(+0.29%)
Jul 07, 2022 82.76 83.53 82.27 82.44 635,316 -0.18(-0.22%)
Jul 06, 2022 82.07 83.04 81.72 82.62 805,090 +0.37(+0.45%)
Jul 05, 2022 83.40 83.40 81.33 82.25 826,322 -1.40(-1.67%)
Jul 01, 2022 82.22 83.89 82.10 83.65 626,087 +1.13(+1.37%)
Jun 30, 2022 82.04 83.82 81.41 82.52 725,634 -0.03(-0.04%)
Jun 29, 2022 82.12 82.78 81.49 82.55 542,644 +0.40(+0.49%)
Jun 28, 2022 83.57 84.27 81.67 82.15 510,755 -1.33(-1.59%)
Jun 27, 2022 83.50 84.13 82.70 83.48 486,802 -0.20(-0.24%)
Jun 24, 2022 80.81 83.95 80.81 83.68 993,572 +3.37(+4.20%)
Jun 23, 2022 79.46 80.46 79.03 80.31 595,452 +1.43(+1.81%)
Jun 22, 2022 78.50 79.69 77.71 78.88 631,294 -0.13(-0.16%)
Jun 21, 2022 78.15 79.92 77.71 79.00 902,293 +1.80(+2.34%)
Jun 17, 2022 76.65 77.64 75.70 77.20 1,066,726 +1.07(+1.41%)
Jun 16, 2022 77.21 77.90 75.73 76.13 1,328,230 -1.80(-2.32%)
Jun 15, 2022 78.26 78.75 77.24 77.93 909,708 +0.35(+0.46%)
Jun 14, 2022 77.95 79.93 77.10 77.57 880,479 +0.15(+0.19%)
Jun 13, 2022 79.26 79.64 77.15 77.43 963,452 -3.22(-4.00%)
Jun 10, 2022 82.56 82.74 80.59 80.65 564,299 -2.41(-2.90%)
Jun 09, 2022 84.40 84.76 82.90 83.06 621,139 -1.23(-1.46%)
Jun 08, 2022 84.64 85.06 84.21 84.29 378,317 -0.89(-1.04%)
Jun 07, 2022 84.49 85.50 84.11 85.18 693,866 -0.14(-0.16%)
Jun 06, 2022 85.64 86.06 84.81 85.31 371,079 -0.39(-0.46%)
Jun 03, 2022 85.66 86.10 85.06 85.71 557,934 -0.16(-0.18%)
Jun 02, 2022 86.30 86.30 84.46 85.87 602,226 +0.29(+0.33%)
Jun 01, 2022 86.38 86.93 85.18 85.58 643,242 -0.08(-0.09%)
May 31, 2022 85.01 85.89 83.82 85.66 869,396 -0.07(-0.08%)
May 27, 2022 84.12 85.81 84.12 85.73 584,499 +1.95(+2.33%)
May 26, 2022 84.24 85.08 83.50 83.78 615,877 -0.59(-0.70%)
May 25, 2022 83.31 84.68 82.69 84.37 605,427 +0.95(+1.13%)
May 24, 2022 82.48 83.57 81.40 83.42 583,670 +0.25(+0.30%)
May 23, 2022 83.02 84.59 83.02 83.17 662,600 +0.32(+0.38%)
May 20, 2022 82.41 83.18 81.48 82.86 836,860 +1.08(+1.33%)
May 19, 2022 81.79 82.60 81.39 81.77 780,354 -0.49(-0.60%)
May 18, 2022 83.47 83.79 81.88 82.27 701,689 -1.48(-1.77%)
May 17, 2022 83.30 83.89 82.72 83.75 586,510 +1.60(+1.94%)
May 16, 2022 81.08 82.48 80.83 82.15 869,199 +0.95(+1.17%)
May 13, 2022 81.43 83.30 79.83 81.20 1,016,451 -0.55(-0.68%)
May 12, 2022 78.53 81.75 75.88 81.75 1,721,814 +5.88(+7.74%)
May 11, 2022 76.26 77.25 75.71 75.88 1,054,765 -0.96(-1.24%)
May 10, 2022 77.46 77.70 75.98 76.83 996,767 -0.48(-0.62%)
May 09, 2022 77.31 77.72 77.02 77.32 542,298 -0.64(-0.82%)
May 06, 2022 77.78 78.27 76.95 77.96 673,033 -0.33(-0.42%)
May 05, 2022 79.62 79.78 77.69 78.28 864,939 -1.74(-2.18%)
May 04, 2022 78.02 80.03 78.02 80.03 972,970 +1.55(+1.97%)
May 03, 2022 78.15 79.03 78.15 78.48 623,150 +0.45(+0.58%)
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.