Skip to main content

Amdocs Ltd Ord (NQ: DOX )

86.26 -0.15 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 66.26 66.26 66.26 497,018 +1.47(+2.26%)
Dec 30, 2020 65.28 65.80 64.72 64.80 497,018 -0.26(-0.41%)
Dec 29, 2020 65.76 65.77 64.95 65.06 482,844 -0.50(-0.77%)
Dec 28, 2020 65.09 65.84 64.79 65.56 314,084 +0.78(+1.21%)
Dec 24, 2020 64.88 64.89 64.52 64.78 215,197 +0.33(+0.50%)
Dec 23, 2020 64.56 64.82 64.24 64.46 605,711 +0.15(+0.23%)
Dec 22, 2020 64.31 64.68 63.63 64.31 606,252 -0.07(-0.12%)
Dec 21, 2020 63.60 64.59 62.88 64.38 1,032,001 +0.00(+0.00%)
Dec 18, 2020 63.32 64.63 63.32 64.38 1,239,453 +0.86(+1.35%)
Dec 17, 2020 63.70 63.89 63.29 63.53 685,432 +0.05(+0.07%)
Dec 16, 2020 63.39 63.81 63.04 63.48 577,815 +0.21(+0.34%)
Dec 15, 2020 63.13 63.60 62.69 63.27 1,002,966 +0.30(+0.47%)
Dec 14, 2020 63.09 63.21 62.41 62.97 670,557 +0.89(+1.44%)
Dec 11, 2020 61.44 62.17 61.39 62.08 498,039 +0.25(+0.41%)
Dec 10, 2020 62.53 63.22 61.72 61.83 623,878 -1.09(-1.73%)
Dec 09, 2020 62.85 63.12 62.54 62.91 611,797 +0.33(+0.53%)
Dec 08, 2020 61.84 62.84 61.84 62.58 665,743 +0.47(+0.76%)
Dec 07, 2020 62.53 62.53 61.41 62.10 1,218,007 -0.23(-0.37%)
Dec 04, 2020 61.30 62.41 61.14 62.34 687,318 +1.20(+1.97%)
Dec 03, 2020 61.28 61.82 60.89 61.13 1,025,724 -0.24(-0.39%)
Dec 02, 2020 61.87 61.91 61.18 61.37 511,939 -0.46(-0.75%)
Dec 01, 2020 61.56 61.94 61.30 61.83 351,160 +0.64(+1.05%)
Nov 30, 2020 61.57 62.75 61.04 61.19 852,879 -0.86(-1.38%)
Nov 27, 2020 61.44 62.31 61.16 62.05 343,820 +0.73(+1.20%)
Nov 25, 2020 62.07 62.16 61.19 61.31 528,797 -0.88(-1.42%)
Nov 24, 2020 61.41 62.34 60.98 62.20 630,660 +1.22(+2.00%)
Nov 23, 2020 60.16 61.17 60.11 60.98 621,924 +0.90(+1.50%)
Nov 20, 2020 59.51 60.30 58.82 60.08 641,611 +0.33(+0.56%)
Nov 19, 2020 59.22 59.90 58.76 59.74 658,766 +0.26(+0.44%)
Nov 18, 2020 59.84 59.96 59.43 59.48 695,002 -0.12(-0.20%)
Nov 17, 2020 59.38 59.90 59.12 59.60 734,504 -0.38(-0.64%)
Nov 16, 2020 60.48 60.79 59.70 59.98 1,084,565 +0.30(+0.50%)
Nov 13, 2020 58.12 59.98 58.09 59.69 730,874 +1.93(+3.35%)
Nov 12, 2020 58.78 58.84 57.02 57.75 1,002,327 -1.32(-2.24%)
Nov 11, 2020 61.83 62.86 58.70 59.07 2,310,272 +2.63(+4.66%)
Nov 10, 2020 56.32 56.59 55.53 56.44 879,477 -0.06(-0.10%)
Nov 09, 2020 55.77 57.73 55.06 56.50 1,343,058 +2.55(+4.72%)
Nov 06, 2020 53.53 54.11 53.19 53.95 694,631 +0.46(+0.87%)
Nov 05, 2020 54.01 54.22 53.42 53.48 699,280 +0.19(+0.35%)
Nov 04, 2020 53.47 53.69 52.54 53.30 1,021,442 +0.30(+0.56%)
Nov 03, 2020 53.59 54.07 52.98 53.00 546,997 -0.21(-0.40%)
Nov 02, 2020 53.10 54.86 52.67 53.22 751,674 +0.79(+1.51%)
Oct 30, 2020 51.18 52.62 51.18 52.42 845,301 +0.89(+1.73%)
Oct 29, 2020 51.00 51.81 50.84 51.53 787,470 +0.43(+0.84%)
Oct 28, 2020 51.76 52.02 51.04 51.10 1,085,654 -1.26(-2.41%)
Oct 27, 2020 53.15 53.38 52.29 52.37 757,639 -0.81(-1.52%)
Oct 26, 2020 53.22 53.22 51.96 53.18 909,460 -0.11(-0.21%)
Oct 23, 2020 53.40 53.44 53.02 53.29 348,444 +0.02(+0.03%)
Oct 22, 2020 53.34 53.43 52.46 53.27 432,983 +0.20(+0.37%)
Oct 21, 2020 53.02 53.55 52.66 53.08 598,328 +0.07(+0.14%)
Oct 20, 2020 53.48 53.78 52.98 53.00 490,373 -0.39(-0.73%)
Oct 19, 2020 54.68 55.08 53.36 53.39 428,657 -0.98(-1.80%)
Oct 16, 2020 54.55 54.95 54.21 54.37 361,780 -0.08(-0.15%)
Oct 15, 2020 53.67 54.51 53.51 54.45 564,756 +0.50(+0.93%)
Oct 14, 2020 54.01 54.58 53.83 53.95 446,578 -0.27(-0.50%)
Oct 13, 2020 55.72 56.00 54.22 54.22 736,792 -1.41(-2.54%)
Oct 12, 2020 55.60 55.81 54.97 55.63 492,198 +0.40(+0.72%)
Oct 09, 2020 54.85 55.39 54.50 55.23 474,057 +0.46(+0.85%)
Oct 08, 2020 54.50 55.20 54.40 54.77 487,959 +0.58(+1.06%)
Oct 07, 2020 53.76 54.57 53.76 54.19 678,696 +0.59(+1.09%)
Oct 06, 2020 53.71 54.55 53.43 53.61 959,507 -0.21(-0.40%)
Oct 05, 2020 53.89 54.24 53.41 53.82 744,160 +0.36(+0.68%)
Oct 02, 2020 53.17 53.84 52.56 53.46 675,165 -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.