Skip to main content

Amdocs Ltd Ord (NQ: DOX )

95.21 +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 85.03 85.96 84.71 85.54 588,475 -0.14(-0.16%)
Oct 28, 2022 83.94 85.79 83.76 85.67 443,095 +1.84(+2.20%)
Oct 27, 2022 83.84 84.73 83.71 83.83 671,828 +0.11(+0.13%)
Oct 26, 2022 83.68 84.49 83.13 83.72 562,717 -0.07(-0.08%)
Oct 25, 2022 82.55 83.90 82.55 83.79 520,068 +1.00(+1.21%)
Oct 24, 2022 82.07 82.98 81.51 82.79 888,038 +1.43(+1.75%)
Oct 21, 2022 79.24 81.75 79.00 81.36 750,847 +1.78(+2.24%)
Oct 20, 2022 80.53 80.97 79.15 79.58 707,554 -0.58(-0.73%)
Oct 19, 2022 80.43 80.69 79.85 80.16 474,651 -0.57(-0.71%)
Oct 18, 2022 80.38 80.88 79.54 80.74 546,419 +1.24(+1.56%)
Oct 17, 2022 78.94 80.19 78.94 79.50 569,141 +1.20(+1.53%)
Oct 14, 2022 80.07 80.53 78.24 78.30 749,735 -1.50(-1.88%)
Oct 13, 2022 77.45 80.24 77.32 79.80 663,354 +1.32(+1.68%)
Oct 12, 2022 79.38 79.58 78.47 78.48 607,296 -1.15(-1.44%)
Oct 11, 2022 79.74 80.78 79.24 79.63 443,406 -0.21(-0.26%)
Oct 10, 2022 80.54 80.92 79.66 79.84 269,579 -0.70(-0.87%)
Oct 07, 2022 80.77 81.01 80.21 80.54 352,636 -0.88(-1.08%)
Oct 06, 2022 81.93 82.51 81.14 81.42 469,887 -1.06(-1.29%)
Oct 05, 2022 81.95 83.14 81.93 82.48 621,556 +0.22(+0.27%)
Oct 04, 2022 80.93 82.38 80.93 82.26 431,286 +1.98(+2.47%)
Oct 03, 2022 79.53 80.51 78.92 80.28 514,423 +1.55(+1.96%)
Sep 30, 2022 78.66 79.40 78.52 78.74 834,092 -0.15(-0.19%)
Sep 29, 2022 78.59 79.13 77.98 78.89 729,954 -0.05(-0.07%)
Sep 28, 2022 77.77 79.30 77.28 78.94 660,016 +1.39(+1.79%)
Sep 27, 2022 78.18 79.31 77.45 77.55 611,676 -0.37(-0.48%)
Sep 26, 2022 77.76 78.77 77.55 77.92 702,220 -0.35(-0.44%)
Sep 23, 2022 79.69 79.79 77.91 78.27 487,510 -1.88(-2.35%)
Sep 22, 2022 79.81 80.54 78.81 80.15 1,122,555 +0.31(+0.38%)
Sep 21, 2022 80.30 82.14 79.85 79.85 1,039,393 -0.08(-0.10%)
Sep 20, 2022 80.05 80.44 79.32 79.93 398,007 -0.62(-0.77%)
Sep 19, 2022 80.68 80.72 79.91 80.55 419,756 -0.12(-0.15%)
Sep 16, 2022 78.99 80.85 78.94 80.67 1,535,256 +0.90(+1.13%)
Sep 15, 2022 80.60 81.02 79.66 79.77 559,074 -0.99(-1.22%)
Sep 14, 2022 80.89 81.14 80.06 80.75 865,926 +0.25(+0.31%)
Sep 13, 2022 82.75 83.05 80.39 80.51 598,976 -3.20(-3.82%)
Sep 12, 2022 84.18 85.13 83.29 83.70 777,741 -0.47(-0.56%)
Sep 09, 2022 83.01 84.25 82.98 84.18 623,490 +1.64(+1.98%)
Sep 08, 2022 81.50 82.62 81.35 82.54 601,874 +0.50(+0.61%)
Sep 07, 2022 81.99 82.43 81.24 82.04 871,561 +0.00(+0.00%)
Sep 06, 2022 82.62 83.56 81.50 82.04 976,853 -0.58(-0.70%)
Sep 02, 2022 84.09 84.28 82.29 82.62 540,306 -0.68(-0.82%)
Sep 01, 2022 83.68 84.02 82.51 83.30 1,013,093 -0.99(-1.17%)
Aug 31, 2022 85.32 86.06 84.20 84.28 557,206 -0.17(-0.20%)
Aug 30, 2022 84.81 85.31 83.82 84.45 927,952 -0.27(-0.31%)
Aug 29, 2022 84.68 85.37 84.32 84.72 364,909 -0.41(-0.49%)
Aug 26, 2022 86.99 87.65 85.04 85.13 291,162 -1.60(-1.84%)
Aug 25, 2022 86.75 86.85 86.03 86.73 334,353 +0.21(+0.24%)
Aug 24, 2022 86.25 87.22 85.70 86.52 397,703 -0.08(-0.09%)
Aug 23, 2022 87.06 87.39 86.58 86.60 309,715 -0.58(-0.67%)
Aug 22, 2022 88.49 88.73 86.77 87.18 589,601 -1.95(-2.19%)
Aug 19, 2022 88.93 89.51 88.69 89.14 620,008 +0.05(+0.06%)
Aug 18, 2022 87.96 89.26 87.76 89.09 454,805 +1.27(+1.45%)
Aug 17, 2022 88.11 88.39 87.62 87.82 341,674 -0.47(-0.54%)
Aug 16, 2022 87.98 88.57 87.63 88.29 339,353 +0.19(+0.21%)
Aug 15, 2022 87.39 88.10 87.29 88.10 335,251 +0.38(+0.44%)
Aug 12, 2022 86.95 88.01 86.77 87.72 471,951 +1.34(+1.55%)
Aug 11, 2022 86.93 87.38 86.28 86.38 314,291 -0.57(-0.66%)
Aug 10, 2022 86.84 87.64 86.45 86.95 743,057 +0.62(+0.72%)
Aug 09, 2022 85.80 86.98 85.15 86.33 709,517 +0.49(+0.57%)
Aug 08, 2022 86.24 86.85 85.21 85.83 410,242 -0.15(-0.17%)
Aug 05, 2022 85.55 86.37 84.83 85.98 642,856 -0.35(-0.40%)
Aug 04, 2022 85.52 87.72 84.92 86.33 1,045,036 +1.79(+2.12%)
Aug 03, 2022 84.64 84.92 84.22 84.53 614,053 +0.05(+0.06%)
Aug 02, 2022 85.44 85.99 84.16 84.48 632,700 -0.63(-0.74%)
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.