Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.92 58.59 57.56 58.37 867,359 +0.38(+0.66%)
Aug 28, 2020 57.81 58.28 57.58 57.99 471,440 +0.37(+0.65%)
Aug 27, 2020 57.43 58.16 57.19 57.61 735,875 +0.29(+0.50%)
Aug 26, 2020 57.53 57.68 57.23 57.33 481,114 -0.13(-0.22%)
Aug 25, 2020 57.73 58.11 57.44 57.46 472,453 -0.06(-0.11%)
Aug 24, 2020 57.12 57.80 56.96 57.52 598,167 +0.65(+1.14%)
Aug 21, 2020 57.19 57.31 56.75 56.87 605,822 -0.31(-0.55%)
Aug 20, 2020 57.66 57.88 57.13 57.19 680,233 -0.63(-1.09%)
Aug 19, 2020 58.04 58.14 57.61 57.81 944,502 -0.32(-0.56%)
Aug 18, 2020 58.62 58.83 58.06 58.14 516,803 -0.51(-0.86%)
Aug 17, 2020 58.83 59.29 58.62 58.64 516,325 -0.27(-0.45%)
Aug 14, 2020 58.42 59.19 58.14 58.91 733,176 +0.76(+1.30%)
Aug 13, 2020 58.10 58.53 57.91 58.15 731,741 -0.11(-0.19%)
Aug 12, 2020 58.76 59.11 58.08 58.26 640,893 -0.16(-0.28%)
Aug 11, 2020 59.62 59.66 58.22 58.42 519,098 -1.11(-1.86%)
Aug 10, 2020 58.97 59.93 58.66 59.53 759,126 +0.53(+0.90%)
Aug 07, 2020 58.70 59.57 58.24 59.00 619,985 +0.01(+0.02%)
Aug 06, 2020 59.76 60.15 58.27 58.99 1,102,342 -0.03(-0.05%)
Aug 05, 2020 59.37 59.54 58.41 59.02 978,552 -1.42(-2.35%)
Aug 04, 2020 59.54 60.44 58.75 60.44 773,895 +0.78(+1.31%)
Aug 03, 2020 59.35 59.77 59.15 59.65 499,101 +0.46(+0.77%)
Jul 31, 2020 58.25 59.26 57.75 59.20 711,251 +1.17(+2.02%)
Jul 30, 2020 57.94 58.10 57.30 58.02 425,926 -0.36(-0.62%)
Jul 29, 2020 57.35 58.74 57.19 58.39 539,771 +1.17(+2.05%)
Jul 28, 2020 58.21 58.49 57.20 57.21 620,410 -1.18(-2.02%)
Jul 27, 2020 57.82 58.63 57.82 58.40 575,991 +0.71(+1.22%)
Jul 24, 2020 57.60 58.03 57.28 57.69 583,793 -0.09(-0.15%)
Jul 23, 2020 57.33 58.14 57.10 57.78 880,173 +0.69(+1.20%)
Jul 22, 2020 56.41 57.16 56.34 57.09 487,757 +0.71(+1.27%)
Jul 21, 2020 57.22 57.67 56.28 56.38 810,457 -0.81(-1.42%)
Jul 20, 2020 56.74 57.50 56.65 57.19 604,276 +0.40(+0.71%)
Jul 17, 2020 56.75 57.16 56.21 56.78 797,378 +0.32(+0.57%)
Jul 16, 2020 56.34 56.67 56.00 56.46 687,172 +0.12(+0.22%)
Jul 15, 2020 56.47 56.95 56.21 56.34 937,499 +0.24(+0.42%)
Jul 14, 2020 55.78 56.78 55.63 56.10 1,016,908 +0.17(+0.31%)
Jul 13, 2020 57.03 57.03 55.79 55.93 1,197,391 -0.31(-0.56%)
Jul 10, 2020 55.04 56.33 55.04 56.24 1,112,511 +1.18(+2.15%)
Jul 09, 2020 55.91 56.13 54.85 55.06 917,249 -0.87(-1.55%)
Jul 08, 2020 55.56 56.25 55.50 55.93 1,358,662 +0.44(+0.79%)
Jul 07, 2020 56.74 56.84 55.32 55.49 1,832,137 -1.13(-2.00%)
Jul 06, 2020 57.82 58.09 56.53 56.62 1,140,333 -0.59(-1.03%)
Jul 02, 2020 58.68 58.79 57.06 57.21 1,000,158 -1.03(-1.77%)
Jul 01, 2020 58.03 58.64 57.80 58.24 651,763 +0.21(+0.36%)
Jun 30, 2020 57.55 58.16 57.25 58.03 833,172 +0.65(+1.13%)
Jun 29, 2020 57.94 57.97 56.91 57.39 717,421 -0.28(-0.48%)
Jun 26, 2020 57.40 57.91 56.43 57.66 1,359,011 -0.09(-0.15%)
Jun 25, 2020 56.74 57.77 56.12 57.75 918,538 +0.79(+1.38%)
Jun 24, 2020 57.91 58.27 56.74 56.96 939,765 -1.33(-2.28%)
Jun 23, 2020 58.71 58.86 58.25 58.29 849,741 +0.39(+0.67%)
Jun 22, 2020 57.10 58.15 56.59 57.90 1,201,479 +0.85(+1.50%)
Jun 19, 2020 59.26 59.66 56.97 57.05 1,569,006 -1.58(-2.70%)
Jun 18, 2020 58.81 58.84 57.70 58.63 755,069 -0.63(-1.06%)
Jun 17, 2020 59.97 60.44 58.98 59.26 743,988 -0.65(-1.09%)
Jun 16, 2020 60.82 60.87 59.63 59.91 747,426 +0.39(+0.65%)
Jun 15, 2020 58.37 59.98 57.95 59.52 932,599 +0.28(+0.48%)
Jun 12, 2020 60.63 63.52 58.27 59.24 1,034,472 -0.25(-0.41%)
Jun 11, 2020 60.42 60.53 59.42 59.48 1,229,374 -2.15(-3.49%)
Jun 10, 2020 62.70 64.31 61.26 61.64 1,061,693 -0.78(-1.25%)
Jun 09, 2020 62.29 62.59 61.43 62.41 1,083,327 -0.09(-0.15%)
Jun 08, 2020 59.75 62.69 59.30 62.51 1,334,843 +2.54(+4.24%)
Jun 05, 2020 61.14 61.87 59.88 59.97 1,266,722 -0.40(-0.66%)
Jun 04, 2020 60.03 60.72 59.31 60.37 1,014,724 -0.07(-0.11%)
Jun 03, 2020 60.71 60.89 60.22 60.43 602,809 +0.02(+0.03%)
Jun 02, 2020 60.59 60.59 59.73 60.41 779,645 +0.59(+0.98%)
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.