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 31, 2019 60.04 60.29 59.48 59.79 637,459 -0.16(-0.26%)
Jul 30, 2019 59.80 60.19 58.42 59.95 660,033 -0.29(-0.48%)
Jul 29, 2019 60.31 60.52 60.11 60.24 301,463 +0.04(+0.06%)
Jul 26, 2019 60.11 60.38 60.00 60.20 334,435 +0.30(+0.50%)
Jul 25, 2019 59.76 60.11 59.43 59.91 320,448 +0.10(+0.17%)
Jul 24, 2019 59.34 59.84 59.19 59.80 409,049 +0.27(+0.46%)
Jul 23, 2019 59.17 59.60 58.81 59.53 726,608 +0.52(+0.89%)
Jul 22, 2019 59.37 59.60 58.97 59.01 612,553 -0.35(-0.60%)
Jul 19, 2019 59.78 59.97 59.35 59.36 506,630 -0.30(-0.50%)
Jul 18, 2019 59.04 59.76 58.83 59.66 738,781 +0.60(+1.01%)
Jul 17, 2019 59.13 59.63 58.89 59.06 624,607 -0.04(-0.06%)
Jul 16, 2019 59.33 59.39 58.77 59.10 764,719 -0.35(-0.58%)
Jul 15, 2019 59.41 59.59 59.16 59.45 570,142 +0.19(+0.32%)
Jul 12, 2019 58.88 59.35 58.72 59.26 548,688 +0.60(+1.02%)
Jul 11, 2019 58.89 59.13 58.45 58.66 532,702 -0.09(-0.16%)
Jul 10, 2019 58.88 59.20 58.53 58.76 1,028,500 -0.02(-0.03%)
Jul 09, 2019 58.45 58.81 58.32 58.77 534,612 +0.29(+0.50%)
Jul 08, 2019 58.32 58.99 58.18 58.48 838,451 -0.23(-0.40%)
Jul 05, 2019 58.34 58.73 57.89 58.72 553,718 +0.13(+0.22%)
Jul 03, 2019 58.34 58.80 58.20 58.59 444,986 +0.49(+0.84%)
Jul 02, 2019 57.90 58.16 57.57 58.10 810,573 +0.28(+0.48%)
Jul 01, 2019 58.53 58.73 57.76 57.82 594,560 -0.20(-0.34%)
Jun 28, 2019 57.83 58.22 57.57 58.02 1,502,445 +0.39(+0.68%)
Jun 27, 2019 57.70 57.89 57.51 57.62 275,810 +0.05(+0.09%)
Jun 26, 2019 57.85 58.41 57.49 57.57 1,103,067 -0.20(-0.35%)
Jun 25, 2019 57.85 58.16 57.58 57.78 510,838 -0.15(-0.26%)
Jun 24, 2019 57.92 58.25 57.60 57.93 438,955 +0.07(+0.13%)
Jun 21, 2019 57.88 58.06 57.49 57.85 1,019,989 -0.16(-0.27%)
Jun 20, 2019 58.36 58.73 57.73 58.01 778,576 +0.08(+0.14%)
Jun 19, 2019 57.53 58.09 57.16 57.93 1,007,423 +0.53(+0.92%)
Jun 18, 2019 57.16 57.80 56.95 57.40 528,028 +0.25(+0.44%)
Jun 17, 2019 57.04 57.34 56.97 57.15 506,568 +0.14(+0.24%)
Jun 14, 2019 56.58 57.11 56.47 57.01 497,039 +0.43(+0.76%)
Jun 13, 2019 56.71 56.91 56.36 56.58 550,820 -0.16(-0.28%)
Jun 12, 2019 56.31 56.96 56.31 56.74 607,081 +0.36(+0.64%)
Jun 11, 2019 56.95 57.18 56.31 56.37 591,499 -0.45(-0.79%)
Jun 10, 2019 57.41 57.55 56.76 56.82 508,250 -0.31(-0.54%)
Jun 07, 2019 56.99 57.63 56.93 57.13 412,748 +0.20(+0.34%)
Jun 06, 2019 56.87 57.16 56.31 56.93 863,734 +0.33(+0.59%)
Jun 05, 2019 56.73 57.16 56.25 56.60 853,648 +0.16(+0.28%)
Jun 04, 2019 56.17 56.58 55.84 56.44 1,027,157 +0.66(+1.18%)
Jun 03, 2019 55.48 56.22 55.48 55.78 648,499 +0.51(+0.93%)
May 31, 2019 54.46 55.35 54.24 55.27 964,404 +0.45(+0.81%)
May 30, 2019 55.03 55.16 54.40 54.82 1,865,985 -0.20(-0.36%)
May 29, 2019 55.23 55.51 54.73 55.02 1,343,454 -0.67(-1.20%)
May 28, 2019 56.33 56.45 55.60 55.69 598,597 -0.58(-1.03%)
May 24, 2019 56.73 56.76 55.96 56.26 707,660 -0.24(-0.43%)
May 23, 2019 56.24 56.50 56.04 56.50 1,096,942 -0.07(-0.13%)
May 22, 2019 56.59 56.96 56.47 56.58 1,096,858 -0.11(-0.20%)
May 21, 2019 56.60 56.99 56.53 56.69 1,768,755 +0.11(+0.20%)
May 20, 2019 55.81 57.20 55.76 56.58 1,491,133 +0.03(+0.05%)
May 17, 2019 56.14 57.06 55.77 56.55 1,063,210 -0.07(-0.13%)
May 16, 2019 55.81 57.28 54.84 56.62 1,641,769 +0.46(+0.81%)
May 15, 2019 52.22 56.41 51.16 56.17 3,825,450 +6.45(+12.96%)
May 14, 2019 49.75 50.21 49.58 49.72 757,130 +0.13(+0.26%)
May 13, 2019 49.97 50.10 49.33 49.59 875,653 -1.06(-2.09%)
May 10, 2019 50.27 50.80 49.91 50.65 482,417 +0.29(+0.57%)
May 09, 2019 50.13 50.58 49.82 50.37 552,966 -0.16(-0.31%)
May 08, 2019 50.34 50.90 50.25 50.52 532,785 +0.20(+0.39%)
May 07, 2019 50.91 51.10 50.16 50.33 1,101,172 -0.97(-1.89%)
May 06, 2019 50.71 51.51 50.25 51.30 1,091,047 -0.01(-0.02%)
May 03, 2019 50.95 51.45 50.95 51.30 616,595 +0.36(+0.71%)
May 02, 2019 51.02 51.60 50.67 50.94 757,694 -0.16(-0.31%)
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.