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 (%)
Dec 31, 2020 66.37 66.37 66.37 496,247 +1.47(+2.26%)
Dec 30, 2020 65.39 65.90 64.82 64.90 496,247 -0.26(-0.41%)
Dec 29, 2020 65.86 65.87 65.05 65.16 482,092 -0.50(-0.77%)
Dec 28, 2020 65.19 65.95 64.89 65.67 313,595 +0.78(+1.21%)
Dec 24, 2020 64.98 64.99 64.62 64.88 214,861 +0.33(+0.50%)
Dec 23, 2020 64.66 64.92 64.34 64.56 604,767 +0.15(+0.23%)
Dec 22, 2020 64.41 64.78 63.73 64.41 605,307 -0.07(-0.12%)
Dec 21, 2020 63.70 64.69 62.97 64.48 1,030,393 +0.00(+0.00%)
Dec 18, 2020 63.42 64.73 63.42 64.48 1,237,522 +0.86(+1.35%)
Dec 17, 2020 63.80 63.99 63.39 63.63 684,364 +0.05(+0.07%)
Dec 16, 2020 63.49 63.91 63.14 63.58 576,915 +0.21(+0.34%)
Dec 15, 2020 63.23 63.70 62.79 63.37 1,001,404 +0.30(+0.47%)
Dec 14, 2020 63.19 63.31 62.51 63.07 669,513 +0.89(+1.44%)
Dec 11, 2020 61.54 62.27 61.48 62.17 497,263 +0.25(+0.41%)
Dec 10, 2020 62.63 63.32 61.82 61.92 622,907 -1.09(-1.73%)
Dec 09, 2020 62.95 63.22 62.64 63.01 610,844 +0.34(+0.53%)
Dec 08, 2020 61.94 62.94 61.94 62.68 664,706 +0.47(+0.76%)
Dec 07, 2020 62.63 62.63 61.50 62.20 1,216,110 -0.23(-0.37%)
Dec 04, 2020 61.40 62.51 61.23 62.43 686,247 +1.21(+1.97%)
Dec 03, 2020 61.37 61.91 60.98 61.23 1,024,126 -0.24(-0.39%)
Dec 02, 2020 61.97 62.01 61.28 61.47 511,142 -0.47(-0.75%)
Dec 01, 2020 61.65 62.04 61.39 61.93 350,613 +0.64(+1.05%)
Nov 30, 2020 61.67 62.84 61.14 61.29 851,550 -0.86(-1.38%)
Nov 27, 2020 61.54 62.41 61.25 62.15 343,284 +0.74(+1.20%)
Nov 25, 2020 62.16 62.26 61.29 61.41 527,973 -0.88(-1.42%)
Nov 24, 2020 61.50 62.44 61.07 62.29 629,678 +1.22(+2.00%)
Nov 23, 2020 60.25 61.27 60.21 61.07 620,956 +0.90(+1.50%)
Nov 20, 2020 59.60 60.39 58.91 60.17 640,612 +0.34(+0.56%)
Nov 19, 2020 59.31 59.99 58.85 59.84 657,740 +0.26(+0.44%)
Nov 18, 2020 59.94 60.05 59.52 59.58 693,919 -0.12(-0.20%)
Nov 17, 2020 59.47 59.99 59.21 59.70 733,360 -0.38(-0.64%)
Nov 16, 2020 60.57 60.88 59.79 60.08 1,082,875 +0.30(+0.50%)
Nov 13, 2020 58.21 60.08 58.18 59.78 729,735 +1.94(+3.35%)
Nov 12, 2020 58.88 58.93 57.11 57.84 1,000,766 -1.32(-2.24%)
Nov 11, 2020 61.92 62.96 58.79 59.17 2,306,673 +2.64(+4.66%)
Nov 10, 2020 56.41 56.68 55.62 56.53 878,107 -0.06(-0.10%)
Nov 09, 2020 55.86 57.82 55.14 56.59 1,340,966 +2.55(+4.72%)
Nov 06, 2020 53.61 54.19 53.27 54.03 693,549 +0.47(+0.87%)
Nov 05, 2020 54.09 54.30 53.50 53.57 698,191 +0.19(+0.35%)
Nov 04, 2020 53.55 53.77 52.62 53.38 1,019,851 +0.30(+0.56%)
Nov 03, 2020 53.67 54.15 53.07 53.08 546,145 -0.21(-0.40%)
Nov 02, 2020 53.19 54.95 52.75 53.30 750,503 +0.79(+1.51%)
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%)
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.