Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.26 52.70 51.26 52.51 843,984 +0.89(+1.73%)
Oct 29, 2020 51.08 51.89 50.92 51.61 786,243 +0.43(+0.84%)
Oct 28, 2020 51.84 52.10 51.12 51.18 1,083,963 -1.27(-2.41%)
Oct 27, 2020 53.23 53.47 52.38 52.45 756,459 -0.81(-1.52%)
Oct 26, 2020 53.31 53.31 52.04 53.26 908,044 -0.11(-0.21%)
Oct 23, 2020 53.48 53.52 53.10 53.37 347,902 +0.02(+0.03%)
Oct 22, 2020 53.42 53.51 52.54 53.35 432,309 +0.20(+0.37%)
Oct 21, 2020 53.10 53.63 52.74 53.16 597,396 +0.07(+0.14%)
Oct 20, 2020 53.57 53.87 53.07 53.08 489,610 -0.39(-0.73%)
Oct 19, 2020 54.77 55.17 53.45 53.48 427,989 -0.98(-1.80%)
Oct 16, 2020 54.64 55.03 54.29 54.45 361,216 -0.08(-0.15%)
Oct 15, 2020 53.75 54.59 53.60 54.54 563,876 +0.50(+0.93%)
Oct 14, 2020 54.09 54.67 53.91 54.03 445,882 -0.27(-0.50%)
Oct 13, 2020 55.80 56.09 54.30 54.30 735,644 -1.42(-2.54%)
Oct 12, 2020 55.69 55.90 55.06 55.72 491,432 +0.40(+0.72%)
Oct 09, 2020 54.94 55.48 54.59 55.32 473,318 +0.47(+0.85%)
Oct 08, 2020 54.58 55.29 54.48 54.85 487,199 +0.58(+1.06%)
Oct 07, 2020 53.85 54.66 53.85 54.28 677,639 +0.59(+1.09%)
Oct 06, 2020 53.79 54.64 53.51 53.69 958,013 -0.21(-0.40%)
Oct 05, 2020 53.98 54.32 53.49 53.90 743,000 +0.36(+0.68%)
Oct 02, 2020 53.25 53.92 52.65 53.54 674,114 -0.05(-0.09%)
Oct 01, 2020 53.74 54.03 53.04 53.59 717,222 +0.12(+0.23%)
Sep 30, 2020 53.74 54.02 53.23 53.47 788,447 -0.04(-0.07%)
Sep 29, 2020 53.83 54.11 53.33 53.50 450,895 -0.34(-0.63%)
Sep 28, 2020 53.78 54.15 53.61 53.84 439,804 +0.57(+1.08%)
Sep 25, 2020 53.21 53.47 52.59 53.27 518,762 +0.31(+0.58%)
Sep 24, 2020 52.78 53.14 52.26 52.96 729,499 +0.14(+0.26%)
Sep 23, 2020 53.75 53.89 52.67 52.82 893,642 -0.88(-1.64%)
Sep 22, 2020 54.30 54.34 53.60 53.70 864,860 -0.31(-0.57%)
Sep 21, 2020 53.07 54.01 52.88 54.01 748,849 +0.30(+0.56%)
Sep 18, 2020 54.19 54.34 53.31 53.71 787,106 -0.49(-0.90%)
Sep 17, 2020 54.41 54.99 53.25 54.19 638,818 -0.92(-1.66%)
Sep 16, 2020 56.17 56.17 54.13 55.11 656,108 +0.91(+1.67%)
Sep 15, 2020 53.83 54.54 53.83 54.20 698,353 +0.56(+1.05%)
Sep 14, 2020 53.57 54.35 53.57 53.64 532,002 +0.57(+1.08%)
Sep 11, 2020 53.12 53.56 52.74 53.06 782,355 +0.24(+0.46%)
Sep 10, 2020 53.19 53.77 52.73 52.82 923,250 -0.29(-0.54%)
Sep 09, 2020 53.63 53.92 53.08 53.11 812,687 +0.19(+0.37%)
Sep 08, 2020 53.80 54.27 52.85 52.91 1,200,621 -1.49(-2.74%)
Sep 04, 2020 56.47 56.47 54.14 54.41 881,593 -2.05(-3.63%)
Sep 03, 2020 58.11 58.11 55.61 56.45 935,718 -1.57(-2.71%)
Sep 02, 2020 57.28 58.29 56.94 58.03 878,211 +1.03(+1.80%)
Sep 01, 2020 56.73 57.14 56.49 57.00 819,844 +0.30(+0.52%)
Aug 31, 2020 56.27 56.91 55.91 56.70 892,833 +0.37(+0.66%)
Aug 28, 2020 56.16 56.62 55.93 56.33 485,286 +0.36(+0.65%)
Aug 27, 2020 55.79 56.50 55.56 55.97 757,488 +0.28(+0.50%)
Aug 26, 2020 55.89 56.04 55.60 55.69 495,245 -0.12(-0.22%)
Aug 25, 2020 56.08 56.46 55.80 55.82 486,330 -0.06(-0.11%)
Aug 24, 2020 55.49 56.15 55.33 55.88 615,735 +0.63(+1.14%)
Aug 21, 2020 55.56 55.67 55.13 55.25 623,616 -0.31(-0.55%)
Aug 20, 2020 56.02 56.23 55.50 55.55 700,212 -0.61(-1.09%)
Aug 19, 2020 56.39 56.48 55.97 56.16 972,243 -0.31(-0.56%)
Aug 18, 2020 56.95 57.16 56.41 56.48 531,981 -0.49(-0.86%)
Aug 17, 2020 57.15 57.60 56.94 56.97 531,490 -0.26(-0.45%)
Aug 14, 2020 56.76 57.50 56.48 57.23 754,710 +0.74(+1.30%)
Aug 13, 2020 56.44 56.86 56.26 56.49 753,233 -0.11(-0.19%)
Aug 12, 2020 57.08 57.42 56.42 56.60 659,716 -0.16(-0.28%)
Aug 11, 2020 57.92 57.96 56.56 56.76 534,344 -1.07(-1.86%)
Aug 10, 2020 57.29 58.22 56.99 57.83 781,422 +0.52(+0.90%)
Aug 07, 2020 57.03 57.87 56.58 57.31 638,194 +0.01(+0.02%)
Aug 06, 2020 58.05 58.43 56.61 57.30 1,134,719 -0.03(-0.05%)
Aug 05, 2020 57.67 57.84 56.74 57.33 1,007,293 -1.38(-2.35%)
Aug 04, 2020 57.84 58.71 57.07 58.71 796,625 +0.76(+1.31%)
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.