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 (%)
Jan 31, 2018 64.26 64.57 61.31 62.30 1,444,020 -0.78(-1.24%)
Jan 30, 2018 63.07 63.43 62.95 63.08 1,407,631 -0.35(-0.55%)
Jan 29, 2018 63.26 63.93 63.21 63.43 714,073 -0.05(-0.07%)
Jan 26, 2018 63.36 63.85 63.21 63.47 765,989 +0.17(+0.27%)
Jan 25, 2018 63.89 64.18 63.10 63.30 741,079 -0.57(-0.90%)
Jan 24, 2018 64.27 65.00 63.85 63.87 482,888 -0.15(-0.24%)
Jan 23, 2018 63.66 64.17 63.58 64.03 489,897 +0.22(+0.34%)
Jan 22, 2018 63.25 64.09 63.25 63.81 851,956 +0.41(+0.65%)
Jan 19, 2018 62.99 63.40 62.92 63.40 387,871 +0.73(+1.16%)
Jan 18, 2018 62.63 63.09 62.30 62.67 564,955 +0.08(+0.13%)
Jan 17, 2018 61.80 63.05 61.75 62.59 832,504 +0.97(+1.57%)
Jan 16, 2018 61.88 61.88 61.41 61.62 447,959 +0.06(+0.10%)
Jan 12, 2018 61.56 61.56 61.56 0 +0.55(+0.90%)
Jan 11, 2018 60.64 61.05 60.46 61.01 752,008 +0.51(+0.84%)
Jan 10, 2018 60.54 60.63 60.06 60.50 816,820 -0.21(-0.35%)
Jan 09, 2018 60.90 61.01 60.17 60.71 705,289 -0.20(-0.33%)
Jan 08, 2018 60.89 60.98 60.67 60.91 1,060,986 +0.06(+0.10%)
Jan 05, 2018 60.99 61.12 60.42 60.85 675,102 +0.05(+0.09%)
Jan 04, 2018 60.68 60.95 60.55 60.80 992,214 +0.13(+0.21%)
Jan 03, 2018 60.48 60.80 60.33 60.67 709,391 +0.39(+0.65%)
Jan 02, 2018 59.66 60.34 59.65 60.28 576,727 +0.64(+1.07%)
Dec 29, 2017 59.64 59.64 59.64 0 -0.06(-0.11%)
Dec 28, 2017 59.78 59.87 59.54 59.70 239,077 +0.11(+0.18%)
Dec 27, 2017 59.61 59.72 59.41 59.59 208,380 +0.02(+0.03%)
Dec 26, 2017 59.58 59.79 59.48 59.58 216,434 -0.10(-0.17%)
Dec 22, 2017 59.87 59.94 59.49 59.68 417,846 -0.03(-0.05%)
Dec 21, 2017 59.94 60.16 59.68 59.70 436,992 +0.02(+0.03%)
Dec 20, 2017 59.95 60.17 59.43 59.68 740,953 -0.27(-0.45%)
Dec 19, 2017 59.59 60.48 59.39 59.96 1,038,000 +0.47(+0.79%)
Dec 18, 2017 59.54 60.02 59.32 59.48 822,782 -0.05(-0.08%)
Dec 15, 2017 58.91 59.60 58.66 59.53 1,031,572 +0.96(+1.64%)
Dec 14, 2017 58.83 59.04 58.53 58.57 697,362 -0.14(-0.23%)
Dec 13, 2017 59.01 59.39 58.67 58.70 1,080,740 -0.22(-0.37%)
Dec 12, 2017 59.41 59.55 58.87 58.92 796,696 -0.44(-0.73%)
Dec 11, 2017 59.08 59.42 58.90 59.36 758,381 +0.22(+0.37%)
Dec 08, 2017 58.49 59.36 58.49 59.14 889,959 +0.68(+1.16%)
Dec 07, 2017 58.49 58.65 58.11 58.46 718,059 -0.17(-0.29%)
Dec 06, 2017 58.67 59.12 58.56 58.63 552,784 -0.26(-0.45%)
Dec 05, 2017 59.12 59.31 58.78 58.89 892,788 -0.33(-0.55%)
Dec 04, 2017 59.05 59.70 58.99 59.22 757,747 +0.21(+0.35%)
Dec 01, 2017 59.17 59.17 58.40 59.01 1,149,960 -0.25(-0.43%)
Nov 30, 2017 59.22 59.45 59.00 59.27 954,869 +0.14(+0.23%)
Nov 29, 2017 59.22 59.55 59.04 59.13 734,993 -0.09(-0.15%)
Nov 28, 2017 59.00 59.45 58.89 59.22 754,100 +0.34(+0.59%)
Nov 27, 2017 58.88 59.00 58.26 58.88 658,441 -0.09(-0.15%)
Nov 24, 2017 58.77 58.99 58.39 58.97 308,466 +0.29(+0.49%)
Nov 22, 2017 58.71 59.09 58.48 58.68 758,548 -0.13(-0.22%)
Nov 21, 2017 58.59 59.00 58.47 58.80 782,125 +0.32(+0.54%)
Nov 20, 2017 57.67 58.51 57.67 58.49 800,303 +0.82(+1.42%)
Nov 17, 2017 58.68 58.74 57.25 57.67 1,304,013 -1.14(-1.94%)
Nov 16, 2017 58.05 58.99 57.75 58.81 1,814,376 +0.88(+1.52%)
Nov 15, 2017 57.69 58.37 57.61 57.93 1,108,706 +0.03(+0.05%)
Nov 14, 2017 56.52 58.10 56.50 57.91 1,203,928 +1.13(+2.00%)
Nov 13, 2017 56.47 57.14 56.33 56.77 1,222,316 +0.02(+0.03%)
Nov 10, 2017 56.02 57.14 55.93 56.75 2,372,748 +0.47(+0.84%)
Nov 09, 2017 56.12 57.12 55.37 56.28 2,679,309 -1.15(-2.01%)
Nov 08, 2017 57.21 57.61 57.00 57.43 1,663,070 +0.29(+0.51%)
Nov 07, 2017 57.37 57.48 56.94 57.14 2,406,798 -0.23(-0.40%)
Nov 06, 2017 57.86 57.91 57.31 57.37 1,673,933 -0.32(-0.55%)
Nov 03, 2017 57.54 57.93 57.34 57.69 2,343,782 +0.27(+0.47%)
Nov 02, 2017 58.46 58.60 57.34 57.41 3,847,677 -1.02(-1.74%)
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.