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 (%)
Nov 30, 2021 68.94 69.45 68.06 68.18 714,488 -1.13(-1.63%)
Nov 29, 2021 68.97 69.94 68.60 69.31 543,532 +0.65(+0.95%)
Nov 26, 2021 69.74 70.12 68.45 68.66 464,009 -2.17(-3.06%)
Nov 24, 2021 70.59 71.29 70.25 70.83 721,610 +0.05(+0.07%)
Nov 23, 2021 70.55 70.97 69.64 70.78 730,445 +0.51(+0.72%)
Nov 22, 2021 71.19 71.35 70.27 70.27 622,537 -0.77(-1.09%)
Nov 19, 2021 71.82 71.82 70.93 71.04 460,484 -0.68(-0.95%)
Nov 18, 2021 71.83 71.85 71.52 71.73 883,717 -0.01(-0.01%)
Nov 17, 2021 71.82 72.37 71.30 71.73 730,022 -0.37(-0.51%)
Nov 16, 2021 72.57 73.09 71.83 72.11 1,056,531 -0.05(-0.07%)
Nov 15, 2021 72.37 72.83 71.98 72.15 650,678 +0.00(+0.00%)
Nov 12, 2021 73.34 73.47 71.89 72.15 739,511 -1.32(-1.79%)
Nov 11, 2021 72.73 73.91 72.56 73.47 581,608 +0.86(+1.18%)
Nov 10, 2021 72.75 72.58 72.61 853,765 -0.50(-0.68%)
Nov 09, 2021 74.25 74.62 72.79 73.11 916,853 -1.32(-1.77%)
Nov 08, 2021 74.11 74.79 73.43 74.43 863,632 +0.51(+0.69%)
Nov 05, 2021 73.89 75.00 73.40 73.92 796,192 +0.58(+0.79%)
Nov 04, 2021 72.75 74.08 72.75 73.35 752,469 +0.95(+1.31%)
Nov 03, 2021 73.25 75.06 71.81 72.40 1,369,231 -3.87(-5.07%)
Nov 02, 2021 76.18 76.82 75.51 76.27 619,745 +0.00(+0.00%)
Nov 01, 2021 76.35 77.05 75.71 76.27 616,795 +0.25(+0.33%)
Oct 29, 2021 74.60 76.71 74.60 76.01 1,018,720 +1.18(+1.58%)
Oct 28, 2021 75.94 76.60 74.14 74.83 864,950 -1.04(-1.36%)
Oct 27, 2021 78.40 78.13 75.69 75.87 769,556 -2.41(-3.08%)
Oct 26, 2021 78.69 78.24 78.28 497,075 -0.11(-0.14%)
Oct 25, 2021 79.56 79.56 78.24 78.39 414,542 -0.87(-1.10%)
Oct 22, 2021 79.22 79.81 78.68 79.25 490,405 +0.05(+0.06%)
Oct 21, 2021 79.78 79.78 78.46 79.21 346,308 +0.48(+0.61%)
Oct 20, 2021 77.94 79.04 77.94 78.73 383,861 +0.83(+1.07%)
Oct 19, 2021 78.61 78.61 77.60 77.90 497,476 -0.26(-0.34%)
Oct 18, 2021 78.46 79.28 78.15 78.16 324,427 -0.61(-0.77%)
Oct 15, 2021 78.80 79.38 78.46 78.77 329,109 +0.38(+0.49%)
Oct 14, 2021 77.63 78.59 77.63 78.39 294,571 +1.16(+1.50%)
Oct 13, 2021 76.44 77.38 76.19 77.22 383,876 +0.83(+1.09%)
Oct 12, 2021 76.16 76.67 75.89 76.39 458,827 +0.22(+0.29%)
Oct 11, 2021 76.11 76.59 75.85 76.17 332,281 +0.17(+0.22%)
Oct 08, 2021 76.00 76.70 75.86 76.00 307,919 +0.09(+0.12%)
Oct 07, 2021 75.18 76.44 75.14 75.91 344,619 +1.24(+1.66%)
Oct 06, 2021 74.62 75.35 73.94 74.67 401,617 -0.26(-0.35%)
Oct 05, 2021 74.37 75.28 74.15 74.94 454,866 +0.64(+0.87%)
Oct 04, 2021 74.21 74.54 73.81 74.29 535,535 -0.19(-0.25%)
Oct 01, 2021 74.28 74.90 73.38 74.48 322,655 +0.55(+0.74%)
Sep 30, 2021 74.68 74.95 73.83 73.93 568,149 -0.49(-0.66%)
Sep 29, 2021 73.91 75.05 73.76 74.42 314,148 +0.54(+0.73%)
Sep 28, 2021 74.77 75.79 73.74 73.88 404,638 -1.09(-1.45%)
Sep 27, 2021 74.70 75.44 74.65 74.97 285,402 +0.29(+0.39%)
Sep 24, 2021 74.77 74.94 74.26 74.68 646,815 -0.16(-0.21%)
Sep 23, 2021 74.19 75.30 74.19 74.84 495,325 +0.75(+1.01%)
Sep 22, 2021 73.82 74.60 73.63 74.09 585,873 +0.27(+0.37%)
Sep 21, 2021 74.88 75.13 73.78 73.82 516,240 -0.58(-0.78%)
Sep 20, 2021 74.42 75.05 72.95 74.40 852,633 -1.05(-1.39%)
Sep 17, 2021 75.60 75.95 75.08 75.45 803,273 -0.23(-0.31%)
Sep 16, 2021 76.14 76.41 75.55 75.68 420,795 -0.53(-0.70%)
Sep 15, 2021 75.25 76.63 75.16 76.22 408,665 +1.19(+1.58%)
Sep 14, 2021 75.42 75.81 74.86 75.03 601,057 -0.36(-0.48%)
Sep 13, 2021 75.60 75.60 75.00 75.39 390,314 +0.10(+0.13%)
Sep 10, 2021 75.77 75.96 75.19 75.29 317,305 -0.29(-0.39%)
Sep 09, 2021 76.44 76.50 75.55 75.58 404,291 -0.93(-1.22%)
Sep 08, 2021 75.61 76.81 75.25 76.52 438,460 +0.79(+1.04%)
Sep 07, 2021 75.45 76.28 75.20 75.73 454,319 -0.38(-0.50%)
Sep 03, 2021 76.21 76.61 75.95 76.11 596,523 +0.18(+0.24%)
Sep 02, 2021 75.08 75.92 75.08 75.92 348,315 +0.84(+1.11%)
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.