Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.76 -0.41 (-0.47%)
Streaming Delayed Price Updated: 2:36 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.61 65.24 64.09 64.44 701,478 -0.46(-0.71%)
Apr 29, 2020 63.91 65.24 63.91 64.90 607,629 +1.33(+2.09%)
Apr 28, 2020 64.00 64.06 62.78 63.57 738,398 +0.47(+0.74%)
Apr 27, 2020 62.50 63.51 61.90 63.10 1,562,646 +1.27(+2.05%)
Apr 24, 2020 61.81 62.44 60.90 61.83 662,000 +0.14(+0.23%)
Apr 23, 2020 63.16 63.36 60.99 61.69 640,500 -0.84(-1.34%)
Apr 22, 2020 62.40 62.68 60.84 62.53 773,689 +1.44(+2.36%)
Apr 21, 2020 61.47 63.18 60.65 61.09 1,873,897 -1.44(-2.30%)
Apr 20, 2020 61.86 63.49 61.81 62.53 1,193,522 -0.54(-0.86%)
Apr 17, 2020 63.14 63.76 62.11 63.07 1,091,700 +1.22(+1.97%)
Apr 16, 2020 61.41 62.23 60.38 61.85 1,090,449 +0.84(+1.38%)
Apr 15, 2020 59.89 61.51 59.07 61.01 1,296,232 -0.56(-0.91%)
Apr 14, 2020 59.85 61.74 59.50 61.57 632,163 +2.85(+4.85%)
Apr 13, 2020 58.32 59.14 57.53 58.72 1,241,612 +0.28(+0.48%)
Apr 09, 2020 59.02 60.07 58.05 58.44 665,600 +0.41(+0.71%)
Apr 08, 2020 57.44 59.26 56.53 58.03 588,315 +0.95(+1.66%)
Apr 07, 2020 59.02 59.57 56.94 57.08 803,700 -0.17(-0.30%)
Apr 06, 2020 56.14 57.76 55.95 57.25 968,224 +2.96(+5.45%)
Apr 03, 2020 54.40 55.91 53.56 54.29 1,459,600 -0.37(-0.68%)
Apr 02, 2020 52.91 54.97 52.41 54.66 1,065,765 +1.28(+2.40%)
Apr 01, 2020 52.96 55.61 51.62 53.38 2,405,097 -1.59(-2.89%)
Mar 31, 2020 55.28 55.95 54.38 54.97 1,802,763 -0.33(-0.60%)
Mar 30, 2020 52.21 56.29 51.61 55.30 1,388,146 +3.44(+6.63%)
Mar 27, 2020 54.32 54.32 51.70 51.86 1,411,900 -3.80(-6.83%)
Mar 26, 2020 52.07 56.21 52.00 55.66 1,201,011 +3.98(+7.70%)
Mar 25, 2020 51.21 53.82 49.36 51.68 999,795 +0.85(+1.67%)
Mar 24, 2020 48.14 51.47 47.75 50.83 1,454,642 +4.70(+10.19%)
Mar 23, 2020 46.52 46.73 44.05 46.13 1,121,100 -0.53(-1.14%)
Mar 20, 2020 46.85 49.06 45.37 46.66 1,715,700 +0.38(+0.82%)
Mar 19, 2020 47.93 48.41 44.63 46.28 1,605,162 -2.59(-5.30%)
Mar 18, 2020 48.78 51.45 46.34 48.87 1,105,729 -2.90(-5.60%)
Mar 17, 2020 51.68 52.08 46.83 51.77 1,833,862 +0.97(+1.91%)
Mar 16, 2020 53.05 55.93 50.72 50.80 1,177,241 -7.76(-13.25%)
Mar 13, 2020 58.20 60.20 55.85 58.56 1,584,500 +2.56(+4.57%)
Mar 12, 2020 57.86 59.04 55.52 56.00 1,457,612 -5.42(-8.82%)
Mar 11, 2020 62.95 63.78 60.84 61.42 844,268 -3.09(-4.79%)
Mar 10, 2020 64.36 64.51 61.16 64.51 1,496,944 +1.70(+2.71%)
Mar 09, 2020 60.69 63.82 60.01 62.81 1,066,261 -2.02(-3.12%)
Mar 06, 2020 63.79 65.44 63.70 64.83 1,128,700 -0.85(-1.29%)
Mar 05, 2020 65.97 66.55 65.08 65.68 1,059,830 -2.22(-3.27%)
Mar 04, 2020 67.22 68.06 66.31 67.90 755,114 +2.12(+3.22%)
Mar 03, 2020 66.87 68.21 65.48 65.78 1,399,210 -1.05(-1.57%)
Mar 02, 2020 64.25 66.94 63.62 66.83 2,009,267 +3.08(+4.83%)
Feb 28, 2020 64.55 65.83 62.69 63.75 1,558,600 -2.44(-3.69%)
Feb 27, 2020 66.73 67.42 66.04 66.19 1,593,102 -1.88(-2.75%)
Feb 26, 2020 69.00 69.92 67.96 68.06 1,923,330 -0.78(-1.13%)
Feb 25, 2020 70.65 70.99 68.69 68.84 902,655 -1.63(-2.31%)
Feb 24, 2020 70.91 71.50 70.13 70.47 648,940 -2.68(-3.66%)
Feb 21, 2020 73.50 73.84 72.81 73.15 615,300 -0.66(-0.89%)
Feb 20, 2020 74.01 74.50 73.28 73.81 432,582 -0.29(-0.39%)
Feb 19, 2020 73.76 74.40 73.56 74.10 543,071 +0.59(+0.80%)
Feb 18, 2020 72.97 73.70 72.68 73.51 532,618 +0.22(+0.30%)
Feb 14, 2020 73.47 73.71 73.18 73.29 350,900 -0.07(-0.10%)
Feb 13, 2020 73.10 74.23 73.10 73.36 766,117 -0.23(-0.31%)
Feb 12, 2020 73.89 74.13 73.39 73.59 769,154 -0.42(-0.57%)
Feb 11, 2020 73.53 74.35 73.17 74.01 771,863 +0.44(+0.60%)
Feb 10, 2020 73.05 73.64 72.66 73.57 691,096 -0.23(-0.31%)
Feb 07, 2020 74.72 74.82 73.44 73.80 1,055,700 -0.90(-1.20%)
Feb 06, 2020 74.77 75.24 73.34 74.70 1,459,292 -1.37(-1.80%)
Feb 05, 2020 75.38 77.29 75.17 76.07 1,691,051 +2.27(+3.08%)
Feb 04, 2020 73.14 74.23 72.51 73.80 965,775 +1.21(+1.67%)
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.