Amdocs Ltd Ord (NQ: DOX )

74.79 USD +0.33 (+0.44%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.70 58.00 57.16 57.41 734,278 -0.04(-0.07%)
Sep 29, 2020 57.80 58.10 57.26 57.45 419,917 -0.69(-1.19%)
Sep 28, 2020 58.08 58.47 57.89 58.14 407,281 +0.62(+1.08%)
Sep 25, 2020 57.46 57.74 56.79 57.52 480,400 +0.33(+0.58%)
Sep 24, 2020 56.99 57.38 56.43 57.19 675,553 +0.15(+0.26%)
Sep 23, 2020 58.04 58.20 56.88 57.04 827,558 -0.95(-1.64%)
Sep 22, 2020 58.64 58.68 57.88 57.99 800,904 -0.33(-0.57%)
Sep 21, 2020 57.31 58.32 57.10 58.32 693,472 +0.33(+0.56%)
Sep 18, 2020 58.52 58.68 57.56 57.99 728,900 -0.53(-0.90%)
Sep 17, 2020 58.75 59.38 57.50 58.52 591,578 -0.99(-1.66%)
Sep 16, 2020 60.66 60.66 58.45 59.51 607,589 +0.98(+1.67%)
Sep 15, 2020 58.13 58.89 58.13 58.53 646,710 +0.61(+1.05%)
Sep 14, 2020 57.85 58.69 57.85 57.92 492,661 +0.62(+1.08%)
Sep 11, 2020 57.36 57.83 56.96 57.30 724,500 +0.26(+0.46%)
Sep 10, 2020 57.44 58.06 56.94 57.04 854,976 -0.31(-0.54%)
Sep 09, 2020 57.91 58.23 57.32 57.35 752,589 +0.21(+0.37%)
Sep 08, 2020 58.10 58.60 57.07 57.14 1,111,836 -1.61(-2.74%)
Sep 04, 2020 60.98 60.98 58.46 58.75 816,400 -2.21(-3.63%)
Sep 03, 2020 62.75 62.75 60.05 60.96 866,522 -1.70(-2.71%)
Sep 02, 2020 61.85 62.95 61.49 62.66 813,268 +1.11(+1.80%)
Sep 01, 2020 61.26 61.70 61.00 61.55 759,217 +0.32(+0.52%)
Aug 31, 2020 60.76 61.46 60.38 61.23 826,809 +0.40(+0.66%)
Aug 28, 2020 60.65 61.14 60.40 60.83 449,400 +0.39(+0.65%)
Aug 27, 2020 60.25 61.01 60.00 60.44 701,472 +0.30(+0.50%)
Aug 26, 2020 60.35 60.51 60.04 60.14 458,622 -0.14(-0.22%)
Aug 25, 2020 60.56 60.97 60.26 60.28 450,366 -0.06(-0.11%)
Aug 24, 2020 59.92 60.63 59.75 60.34 570,202 +0.68(+1.14%)
Aug 21, 2020 60.00 60.12 59.53 59.66 577,500 -0.33(-0.55%)
Aug 20, 2020 60.49 60.72 59.93 59.99 648,432 -0.66(-1.09%)
Aug 19, 2020 60.89 60.99 60.44 60.65 900,346 -0.34(-0.56%)
Aug 18, 2020 61.50 61.72 60.91 60.99 492,642 -0.53(-0.86%)
Aug 17, 2020 61.71 62.20 61.49 61.52 492,187 -0.28(-0.45%)
Aug 14, 2020 61.29 62.09 60.99 61.80 698,900 +0.79(+1.30%)
Aug 13, 2020 60.95 61.40 60.75 61.01 697,532 -0.11(-0.19%)
Aug 12, 2020 61.64 62.01 60.93 61.12 610,931 -0.17(-0.28%)
Aug 11, 2020 62.54 62.59 61.08 61.29 494,830 -1.16(-1.86%)
Aug 10, 2020 61.86 62.87 61.54 62.45 723,636 +0.56(+0.90%)
Aug 07, 2020 61.58 62.49 61.10 61.89 591,000 +0.01(+0.02%)
Aug 06, 2020 62.69 63.10 61.13 61.88 1,050,807 -0.03(-0.05%)
Aug 05, 2020 62.28 62.46 61.27 61.91 932,804 -1.49(-2.35%)
Aug 04, 2020 62.46 63.40 61.63 63.40 737,715 +0.82(+1.31%)
Aug 03, 2020 62.26 62.70 62.05 62.58 475,768 +0.48(+0.77%)
Jul 31, 2020 61.11 62.17 60.58 62.10 678,000 +1.23(+2.02%)
Jul 30, 2020 60.78 60.95 60.11 60.87 406,014 -0.38(-0.62%)
Jul 29, 2020 60.16 61.62 60.00 61.25 514,537 +1.23(+2.05%)
Jul 28, 2020 61.07 61.36 60.01 60.02 591,406 -1.24(-2.02%)
Jul 27, 2020 60.66 61.51 60.66 61.26 549,063 +0.74(+1.22%)
Jul 24, 2020 60.43 60.88 60.09 60.52 556,500 -0.09(-0.15%)
Jul 23, 2020 60.14 60.99 59.90 60.61 839,024 +0.72(+1.20%)
Jul 22, 2020 59.18 59.96 59.10 59.89 464,954 +0.75(+1.27%)
Jul 21, 2020 60.03 60.50 59.04 59.14 772,568 -0.85(-1.42%)
Jul 20, 2020 59.52 60.32 59.43 59.99 576,026 +0.42(+0.71%)
Jul 17, 2020 59.53 59.96 58.97 59.57 760,100 +0.34(+0.57%)
Jul 16, 2020 59.10 59.45 58.75 59.23 655,046 +0.13(+0.22%)
Jul 15, 2020 59.24 59.74 58.97 59.10 893,670 +0.25(+0.42%)
Jul 14, 2020 58.52 59.57 58.36 58.85 969,367 +0.18(+0.31%)
Jul 13, 2020 59.83 59.83 58.53 58.67 1,141,412 -0.33(-0.56%)
Jul 10, 2020 57.74 59.09 57.74 59.00 1,060,500 +1.24(+2.15%)
Jul 09, 2020 58.65 58.88 57.54 57.76 874,367 -0.91(-1.55%)
Jul 08, 2020 58.28 59.01 58.22 58.67 1,295,143 +0.46(+0.79%)
Jul 07, 2020 59.52 59.63 58.03 58.21 1,746,483 -1.19(-2.00%)
Jul 06, 2020 60.66 60.94 59.30 59.40 1,087,022 -0.62(-1.03%)
Jul 02, 2020 61.56 61.67 59.86 60.02 953,400 -1.08(-1.77%)
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.