Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 50.92 51.54 50.09 50.63 1,957,261 -0.30(-0.60%)
Mar 30, 2020 48.09 51.85 47.54 50.93 1,507,111 +3.47(+7.31%)
Mar 27, 2020 49.72 49.72 47.32 47.46 1,542,643 -3.48(-6.83%)
Mar 26, 2020 47.66 51.45 47.59 50.94 1,312,225 +3.64(+7.70%)
Mar 25, 2020 46.87 49.26 45.18 47.30 1,092,376 +0.78(+1.67%)
Mar 24, 2020 44.06 47.11 43.70 46.52 1,589,343 +4.30(+10.19%)
Mar 23, 2020 42.58 42.77 40.32 42.22 1,224,914 -0.48(-1.14%)
Mar 20, 2020 42.88 44.90 41.52 42.71 1,874,575 +0.35(+0.82%)
Mar 19, 2020 43.87 44.30 40.85 42.36 1,753,801 -2.37(-5.30%)
Mar 18, 2020 44.65 47.09 42.41 44.73 1,208,120 -2.65(-5.60%)
Mar 17, 2020 47.30 47.67 42.86 47.38 2,003,679 +0.89(+1.91%)
Mar 16, 2020 48.55 51.19 46.42 46.49 1,286,254 -7.10(-13.25%)
Mar 13, 2020 53.27 55.10 51.12 53.60 1,731,226 +2.34(+4.57%)
Mar 12, 2020 52.96 54.04 50.81 51.25 1,592,588 -4.96(-8.82%)
Mar 11, 2020 57.61 58.37 55.68 56.21 922,448 -2.83(-4.79%)
Mar 10, 2020 58.91 59.04 55.98 59.04 1,635,562 +1.56(+2.71%)
Mar 09, 2020 55.55 58.41 54.92 57.49 1,164,997 -1.85(-3.12%)
Mar 06, 2020 58.38 59.89 58.30 59.34 1,233,218 -0.78(-1.29%)
Mar 05, 2020 60.38 60.91 59.56 60.11 1,157,971 -2.03(-3.27%)
Mar 04, 2020 61.52 62.29 60.69 62.15 825,038 +1.94(+3.22%)
Mar 03, 2020 61.20 62.43 59.93 60.20 1,528,778 -0.96(-1.57%)
Mar 02, 2020 58.80 61.26 58.23 61.17 2,195,327 +2.82(+4.83%)
Feb 28, 2020 59.08 60.25 57.38 58.35 1,702,927 -2.23(-3.69%)
Feb 27, 2020 61.07 61.71 60.44 60.58 1,740,624 -1.72(-2.75%)
Feb 26, 2020 63.15 63.99 62.20 62.30 2,101,432 -0.71(-1.13%)
Feb 25, 2020 64.66 64.97 62.87 63.01 986,241 -1.49(-2.31%)
Feb 24, 2020 64.90 65.44 64.19 64.50 709,032 -2.45(-3.66%)
Feb 21, 2020 67.27 67.58 66.64 66.95 672,277 -0.60(-0.89%)
Feb 20, 2020 67.74 68.19 67.07 67.55 472,639 -0.27(-0.39%)
Feb 19, 2020 67.51 68.09 67.33 67.82 593,359 +0.54(+0.80%)
Feb 18, 2020 66.79 67.45 66.52 67.28 581,938 +0.20(+0.30%)
Feb 14, 2020 67.24 67.46 66.98 67.08 383,393 -0.06(-0.10%)
Feb 13, 2020 66.90 67.94 66.90 67.14 837,060 -0.21(-0.31%)
Feb 12, 2020 67.63 67.85 67.17 67.35 840,378 -0.38(-0.57%)
Feb 11, 2020 67.30 68.05 66.97 67.74 843,338 +0.40(+0.60%)
Feb 10, 2020 66.86 67.40 66.50 67.33 755,092 -0.21(-0.31%)
Feb 07, 2020 68.39 68.48 67.22 67.55 1,153,458 -0.82(-1.20%)
Feb 06, 2020 68.43 68.86 67.12 68.37 1,594,423 -1.25(-1.80%)
Feb 05, 2020 68.99 70.74 68.80 69.62 1,847,643 +2.08(+3.08%)
Feb 04, 2020 66.94 67.94 66.36 67.55 1,055,206 +1.11(+1.67%)
Feb 03, 2020 65.82 66.75 65.36 66.44 1,123,282 +0.59(+0.89%)
Jan 31, 2020 67.20 67.38 65.64 65.85 838,571 -1.49(-2.22%)
Jan 30, 2020 67.31 67.46 66.93 67.34 956,220 +0.14(+0.20%)
Jan 29, 2020 67.88 67.93 67.09 67.21 766,764 -0.69(-1.01%)
Jan 28, 2020 67.56 67.99 67.22 67.89 622,199 +0.60(+0.90%)
Jan 27, 2020 67.01 67.61 66.63 67.29 615,312 -0.56(-0.82%)
Jan 24, 2020 68.64 68.82 67.63 67.85 715,981 -0.66(-0.96%)
Jan 23, 2020 68.20 68.55 67.68 68.51 641,502 +0.43(+0.63%)
Jan 22, 2020 68.30 68.52 67.82 68.08 1,128,058 -0.12(-0.17%)
Jan 21, 2020 68.09 68.52 67.96 68.20 824,368 +0.13(+0.19%)
Jan 17, 2020 68.12 68.40 67.88 68.07 604,426 +0.33(+0.49%)
Jan 16, 2020 67.23 67.76 66.70 67.74 1,023,691 +0.95(+1.43%)
Jan 15, 2020 66.59 67.30 66.29 66.79 701,212 +0.42(+0.63%)
Jan 14, 2020 66.48 66.71 66.06 66.36 872,459 -0.21(-0.32%)
Jan 13, 2020 66.38 66.78 66.12 66.58 681,602 +0.35(+0.53%)
Jan 10, 2020 66.91 67.05 66.12 66.23 993,392 -0.49(-0.73%)
Jan 09, 2020 67.01 67.36 66.58 66.71 949,634 +0.09(+0.14%)
Jan 08, 2020 66.79 67.16 66.56 66.62 582,416 -0.28(-0.42%)
Jan 07, 2020 66.88 67.26 66.52 66.90 899,111 +0.12(+0.19%)
Jan 06, 2020 66.20 66.89 66.20 66.78 1,785,990 +0.28(+0.43%)
Jan 03, 2020 65.80 66.57 65.80 66.49 921,499 +0.18(+0.28%)
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.