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 (%)
Sep 30, 2020 55.31 55.60 54.80 55.04 765,950 -0.04(-0.07%)
Sep 29, 2020 55.41 55.70 54.89 55.07 438,030 -0.35(-0.63%)
Sep 28, 2020 55.36 55.74 55.18 55.42 427,255 +0.59(+1.08%)
Sep 25, 2020 54.77 55.04 54.13 54.83 503,960 +0.31(+0.58%)
Sep 24, 2020 54.33 54.70 53.79 54.52 708,684 +0.14(+0.26%)
Sep 23, 2020 55.33 55.47 54.22 54.37 868,144 -0.91(-1.64%)
Sep 22, 2020 55.90 55.94 55.17 55.28 840,183 -0.31(-0.57%)
Sep 21, 2020 54.63 55.59 54.43 55.59 727,482 +0.31(+0.56%)
Sep 18, 2020 55.78 55.94 54.87 55.28 764,648 -0.50(-0.90%)
Sep 17, 2020 56.00 56.60 54.81 55.78 620,591 -0.94(-1.66%)
Sep 16, 2020 57.82 57.82 55.72 56.73 637,387 +0.93(+1.67%)
Sep 15, 2020 55.41 56.14 55.41 55.79 678,427 +0.58(+1.05%)
Sep 14, 2020 55.15 55.95 55.15 55.21 516,823 +0.59(+1.08%)
Sep 11, 2020 54.68 55.13 54.29 54.62 760,032 +0.25(+0.46%)
Sep 10, 2020 54.75 55.35 54.28 54.37 896,907 -0.30(-0.54%)
Sep 09, 2020 55.20 55.51 54.64 54.67 789,499 +0.20(+0.37%)
Sep 08, 2020 55.38 55.86 54.40 54.47 1,166,364 -1.53(-2.74%)
Sep 04, 2020 58.13 58.13 55.73 56.00 856,439 -2.11(-3.63%)
Sep 03, 2020 59.82 59.82 57.24 58.11 909,019 -1.62(-2.71%)
Sep 02, 2020 58.96 60.01 58.62 59.73 853,153 +1.06(+1.80%)
Sep 01, 2020 58.40 58.82 58.15 58.67 796,452 +0.31(+0.52%)
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%)
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.