Skip to main content

Amdocs Ltd Ord (NQ: DOX )

84.64 -0.24 (-0.28%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.67 77.74 76.93 77.36 770,751 -0.31(-0.40%)
Jun 29, 2021 77.82 78.15 77.27 77.67 525,022 -0.41(-0.53%)
Jun 28, 2021 79.00 79.19 77.87 78.08 606,210 -0.77(-0.98%)
Jun 25, 2021 77.04 78.99 76.57 78.85 1,797,017 +1.68(+2.18%)
Jun 24, 2021 77.88 77.88 76.79 77.17 562,963 -0.65(-0.84%)
Jun 23, 2021 78.76 79.12 77.62 77.82 653,049 -1.25(-1.58%)
Jun 22, 2021 79.22 79.95 78.67 79.07 543,223 -0.15(-0.19%)
Jun 21, 2021 78.14 79.35 78.14 79.22 664,421 +1.37(+1.76%)
Jun 18, 2021 77.38 78.35 77.30 77.85 1,639,332 -1.39(-1.75%)
Jun 17, 2021 79.70 79.83 79.01 79.24 695,662 -0.35(-0.44%)
Jun 16, 2021 80.81 81.28 79.59 79.59 497,548 -1.06(-1.31%)
Jun 15, 2021 80.87 80.94 80.36 80.65 502,853 -0.01(-0.01%)
Jun 14, 2021 80.63 80.91 80.43 80.66 385,652 -0.18(-0.22%)
Jun 11, 2021 80.96 80.96 78.73 80.84 578,964 +0.28(+0.35%)
Jun 10, 2021 80.31 80.67 79.90 80.56 419,378 +0.40(+0.50%)
Jun 09, 2021 80.95 80.96 80.12 80.16 547,581 -0.55(-0.68%)
Jun 08, 2021 80.57 80.87 80.32 80.71 987,917 +0.03(+0.04%)
Jun 07, 2021 80.48 81.19 80.28 80.68 675,640 +0.07(+0.09%)
Jun 04, 2021 80.33 80.66 79.96 80.61 1,052,704 +0.55(+0.69%)
Jun 03, 2021 78.52 80.14 78.47 80.06 773,886 +1.30(+1.65%)
Jun 02, 2021 78.82 78.90 78.50 78.76 694,745 +0.27(+0.34%)
Jun 01, 2021 78.33 78.71 77.84 78.49 579,002 +0.39(+0.50%)
May 28, 2021 78.15 78.22 77.87 78.10 401,581 +0.16(+0.21%)
May 27, 2021 77.13 78.06 77.01 77.94 399,507 +0.90(+1.17%)
May 26, 2021 76.71 77.46 76.03 77.04 450,353 -0.52(-0.67%)
May 25, 2021 77.78 78.41 77.25 77.56 343,717 -0.22(-0.28%)
May 24, 2021 77.78 78.36 77.47 77.78 338,377 +0.26(+0.34%)
May 21, 2021 77.44 78.33 77.36 77.52 376,498 +0.46(+0.60%)
May 20, 2021 76.51 77.22 76.41 77.06 392,445 +0.12(+0.16%)
May 19, 2021 75.53 76.99 75.23 76.94 463,045 +0.26(+0.34%)
May 18, 2021 77.98 77.98 76.26 76.68 516,730 -1.41(-1.81%)
May 17, 2021 77.56 78.49 77.56 78.09 699,382 +0.19(+0.24%)
May 14, 2021 76.44 78.13 75.49 77.90 733,529 +2.28(+3.02%)
May 13, 2021 75.59 76.23 74.09 75.62 1,518,800 +2.94(+4.05%)
May 12, 2021 74.12 74.65 72.35 72.68 1,136,344 -2.11(-2.82%)
May 11, 2021 75.74 75.94 74.47 74.79 618,856 -1.61(-2.11%)
May 10, 2021 77.00 77.32 76.28 76.40 473,391 -0.42(-0.55%)
May 07, 2021 76.99 77.18 76.34 76.82 410,052 -0.13(-0.17%)
May 06, 2021 76.42 77.19 75.91 76.95 443,943 +0.83(+1.09%)
May 05, 2021 76.76 76.76 75.73 76.12 478,635 -0.37(-0.48%)
May 04, 2021 77.56 77.58 76.33 76.49 465,265 -0.94(-1.21%)
May 03, 2021 76.94 77.97 76.94 77.43 394,453 +0.69(+0.90%)
Apr 30, 2021 77.68 77.76 76.66 76.74 660,300 -0.99(-1.27%)
Apr 29, 2021 77.27 77.86 76.80 77.73 596,757 +0.94(+1.22%)
Apr 28, 2021 77.15 77.75 76.72 76.79 537,157 -0.41(-0.53%)
Apr 27, 2021 78.56 78.63 77.20 77.20 759,199 -1.18(-1.51%)
Apr 26, 2021 78.47 78.72 77.82 78.38 680,675 +0.23(+0.29%)
Apr 23, 2021 77.66 78.56 77.51 78.15 510,200 +0.72(+0.93%)
Apr 22, 2021 77.35 78.27 77.23 77.43 815,848 +0.22(+0.28%)
Apr 21, 2021 76.91 77.95 76.75 77.21 874,778 +0.32(+0.42%)
Apr 20, 2021 76.80 77.27 75.89 76.89 998,356 +0.02(+0.03%)
Apr 19, 2021 76.28 77.06 75.95 76.87 881,691 +0.76(+1.00%)
Apr 16, 2021 75.54 76.25 75.22 76.11 790,100 +1.16(+1.55%)
Apr 15, 2021 74.91 75.85 74.79 74.95 729,739 +0.58(+0.78%)
Apr 14, 2021 73.39 74.66 73.24 74.37 747,269 +0.24(+0.32%)
Apr 13, 2021 74.23 74.51 73.71 74.13 500,588 -0.20(-0.27%)
Apr 12, 2021 74.01 74.61 73.69 74.33 927,329 +0.65(+0.88%)
Apr 09, 2021 73.65 74.04 72.89 73.68 771,600 -0.07(-0.09%)
Apr 08, 2021 72.56 74.02 72.26 73.75 1,349,324 +0.90(+1.24%)
Apr 07, 2021 72.02 72.86 71.56 72.85 1,072,060 +0.52(+0.72%)
Apr 06, 2021 71.99 72.36 71.15 72.33 1,184,515 +0.20(+0.28%)
Apr 05, 2021 72.54 72.89 71.32 72.13 1,322,301 -0.27(-0.37%)
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.