Skip to main content

Amdocs Ltd Ord (NQ: DOX )

95.21 +0.02 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 58.00 59.00 57.49 58.93 714,414 +1.17(+2.02%)
Jul 30, 2020 57.68 57.84 57.05 57.77 427,820 -0.36(-0.62%)
Jul 29, 2020 57.09 58.48 56.94 58.13 542,172 +1.17(+2.05%)
Jul 28, 2020 57.96 58.23 56.95 56.96 623,169 -1.18(-2.02%)
Jul 27, 2020 57.57 58.37 57.57 58.14 578,552 +0.70(+1.22%)
Jul 24, 2020 57.35 57.78 57.03 57.44 586,388 -0.09(-0.15%)
Jul 23, 2020 57.07 57.88 56.85 57.52 884,086 +0.68(+1.20%)
Jul 22, 2020 56.16 56.90 56.09 56.84 489,926 +0.71(+1.27%)
Jul 21, 2020 56.97 57.42 56.03 56.13 814,061 -0.81(-1.42%)
Jul 20, 2020 56.49 57.25 56.40 56.93 606,963 +0.40(+0.71%)
Jul 17, 2020 56.50 56.90 55.96 56.53 800,923 +0.32(+0.57%)
Jul 16, 2020 56.09 56.42 55.76 56.21 690,227 +0.12(+0.22%)
Jul 15, 2020 56.22 56.70 55.96 56.09 941,667 +0.24(+0.42%)
Jul 14, 2020 55.54 56.53 55.39 55.85 1,021,430 +0.17(+0.31%)
Jul 13, 2020 56.78 56.78 55.55 55.68 1,202,715 -0.31(-0.56%)
Jul 10, 2020 54.80 56.08 54.80 55.99 1,117,457 +1.18(+2.15%)
Jul 09, 2020 55.66 55.88 54.61 54.82 921,328 -0.86(-1.55%)
Jul 08, 2020 55.31 56.00 55.25 55.68 1,364,703 +0.44(+0.79%)
Jul 07, 2020 56.49 56.59 55.07 55.24 1,840,284 -1.13(-2.00%)
Jul 06, 2020 57.57 57.83 56.28 56.37 1,145,404 -0.59(-1.03%)
Jul 02, 2020 58.42 58.53 56.81 56.96 1,004,605 -1.02(-1.77%)
Jul 01, 2020 57.78 58.38 57.54 57.99 654,661 +0.21(+0.36%)
Jun 30, 2020 57.29 57.90 57.00 57.78 836,877 +0.65(+1.13%)
Jun 29, 2020 57.68 57.71 56.66 57.13 720,611 -0.28(-0.48%)
Jun 26, 2020 57.14 57.65 56.18 57.41 1,365,053 -0.09(-0.15%)
Jun 25, 2020 56.49 57.51 55.87 57.49 922,622 +0.78(+1.38%)
Jun 24, 2020 57.65 58.01 56.49 56.71 943,944 -1.32(-2.28%)
Jun 23, 2020 58.45 58.60 57.99 58.03 853,519 +0.39(+0.67%)
Jun 22, 2020 56.85 57.89 56.34 57.65 1,206,822 +0.85(+1.50%)
Jun 19, 2020 58.99 59.40 56.72 56.80 1,575,983 -1.58(-2.70%)
Jun 18, 2020 58.55 58.58 57.44 58.37 758,426 -0.62(-1.06%)
Jun 17, 2020 59.70 60.17 58.72 58.99 747,296 -0.65(-1.09%)
Jun 16, 2020 60.55 60.60 59.36 59.65 750,749 +0.39(+0.65%)
Jun 15, 2020 58.11 59.72 57.69 59.26 936,745 +0.28(+0.48%)
Jun 12, 2020 60.36 63.24 58.01 58.98 1,039,072 -0.25(-0.41%)
Jun 11, 2020 60.16 60.26 59.16 59.22 1,234,840 -2.14(-3.49%)
Jun 10, 2020 62.42 64.03 60.99 61.36 1,066,413 -0.77(-1.25%)
Jun 09, 2020 62.02 62.31 61.16 62.14 1,088,144 -0.09(-0.15%)
Jun 08, 2020 59.49 62.41 59.03 62.23 1,340,778 +2.53(+4.24%)
Jun 05, 2020 60.87 61.60 59.62 59.70 1,272,355 -0.40(-0.66%)
Jun 04, 2020 59.77 60.45 59.05 60.10 1,019,235 -0.07(-0.11%)
Jun 03, 2020 60.44 60.62 59.96 60.17 605,489 +0.02(+0.03%)
Jun 02, 2020 60.33 60.33 59.47 60.15 783,111 +0.59(+0.98%)
Jun 01, 2020 58.72 60.00 58.58 59.56 1,051,876 +0.79(+1.35%)
May 29, 2020 59.30 59.34 57.61 58.77 1,490,170 -0.74(-1.24%)
May 28, 2020 59.67 60.36 59.50 59.50 586,722 -0.03(-0.05%)
May 27, 2020 60.21 60.34 59.01 59.53 1,247,163 -0.25(-0.43%)
May 26, 2020 60.76 61.35 59.73 59.79 656,776 +0.08(+0.14%)
May 22, 2020 58.95 59.80 58.62 59.70 602,700 +0.28(+0.48%)
May 21, 2020 59.22 59.89 59.16 59.42 1,005,139 +0.26(+0.45%)
May 20, 2020 58.71 59.50 58.71 59.16 920,712 +0.93(+1.61%)
May 19, 2020 59.10 59.38 58.19 58.22 586,881 -0.65(-1.11%)
May 18, 2020 58.09 59.33 57.68 58.87 863,673 +1.94(+3.42%)
May 15, 2020 56.26 56.93 55.44 56.93 871,261 +0.35(+0.62%)
May 14, 2020 56.06 56.69 55.41 56.58 894,647 +0.28(+0.50%)
May 13, 2020 58.37 58.83 55.38 56.30 1,007,709 -2.37(-4.04%)
May 12, 2020 59.78 59.94 58.64 58.66 759,055 -1.14(-1.91%)
May 11, 2020 59.37 60.28 59.02 59.81 751,051 +0.03(+0.05%)
May 08, 2020 61.91 62.67 57.98 59.78 1,528,309 -1.69(-2.75%)
May 07, 2020 61.14 61.75 60.42 61.47 849,555 +1.37(+2.28%)
May 06, 2020 59.47 60.70 58.61 60.10 1,236,904 +0.95(+1.61%)
May 05, 2020 59.86 60.34 59.13 59.15 811,298 -0.28(-0.48%)
May 04, 2020 59.44 59.80 59.03 59.43 599,386 -0.15(-0.25%)
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.