Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.45 -0.15 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 55.04 56.59 55.04 56.38 786,000 +0.96(+1.73%)
Oct 29, 2020 54.85 55.72 54.68 55.42 732,226 +0.46(+0.84%)
Oct 28, 2020 55.66 55.94 54.89 54.96 1,009,491 -1.36(-2.41%)
Oct 27, 2020 57.16 57.41 56.24 56.32 704,488 -0.87(-1.52%)
Oct 26, 2020 57.24 57.24 55.88 57.19 845,658 -0.12(-0.21%)
Oct 23, 2020 57.43 57.47 57.02 57.31 324,000 +0.02(+0.03%)
Oct 22, 2020 57.36 57.46 56.42 57.29 402,608 +0.21(+0.37%)
Oct 21, 2020 57.02 57.59 56.63 57.08 556,353 +0.08(+0.14%)
Oct 20, 2020 57.52 57.84 56.98 57.00 455,972 -0.42(-0.73%)
Oct 19, 2020 58.81 59.23 57.39 57.42 398,585 -1.05(-1.80%)
Oct 16, 2020 58.67 59.09 58.30 58.47 336,400 -0.09(-0.15%)
Oct 15, 2020 57.72 58.62 57.55 58.56 525,136 +0.54(+0.93%)
Oct 14, 2020 58.08 58.70 57.89 58.02 415,249 -0.29(-0.50%)
Oct 13, 2020 59.92 60.23 58.31 58.31 685,103 -1.52(-2.54%)
Oct 12, 2020 59.80 60.02 59.12 59.83 457,669 +0.43(+0.72%)
Oct 09, 2020 58.99 59.57 58.62 59.40 440,800 +0.50(+0.85%)
Oct 08, 2020 58.61 59.37 58.50 58.90 453,727 +0.62(+1.06%)
Oct 07, 2020 57.82 58.69 57.82 58.28 631,083 +0.63(+1.09%)
Oct 06, 2020 57.76 58.67 57.46 57.65 892,194 -0.23(-0.40%)
Oct 05, 2020 57.96 58.33 57.44 57.88 691,954 +0.39(+0.68%)
Oct 02, 2020 57.18 57.90 56.53 57.49 627,800 -0.05(-0.09%)
Oct 01, 2020 57.70 58.02 56.95 57.54 667,947 +0.13(+0.23%)
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 57.84 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 -0.13(-0.22%)
Aug 25, 2020 60.56 60.97 60.26 60.27 450,366 -0.07(-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%)
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.