Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.04 +0.09 (+0.10%)
Streaming Delayed Price Updated: 2:55 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.87 77.47 76.60 77.03 540,450 +0.30(+0.39%)
Aug 30, 2021 77.26 77.56 76.58 76.73 472,685 -0.37(-0.48%)
Aug 27, 2021 76.18 77.25 76.18 77.10 571,171 +0.84(+1.10%)
Aug 26, 2021 77.36 77.40 76.19 76.26 349,192 -0.97(-1.26%)
Aug 25, 2021 77.32 77.66 76.97 77.23 532,130 -0.18(-0.23%)
Aug 24, 2021 77.84 78.05 77.31 77.41 328,033 -0.32(-0.41%)
Aug 23, 2021 78.27 78.57 77.56 77.73 363,112 -0.27(-0.35%)
Aug 20, 2021 77.54 78.79 76.83 78.00 1,147,350 +0.34(+0.44%)
Aug 19, 2021 76.64 77.89 76.59 77.66 563,564 +0.63(+0.82%)
Aug 18, 2021 77.40 78.28 76.94 77.03 405,862 -0.60(-0.77%)
Aug 17, 2021 78.37 78.53 77.30 77.63 242,087 -1.08(-1.37%)
Aug 16, 2021 78.00 79.25 77.95 78.71 503,517 +0.51(+0.65%)
Aug 13, 2021 76.95 78.86 76.69 78.20 548,534 +1.56(+2.04%)
Aug 12, 2021 75.60 76.70 75.51 76.64 276,110 +1.04(+1.38%)
Aug 11, 2021 76.27 76.68 75.40 75.60 504,337 -0.77(-1.01%)
Aug 10, 2021 75.78 76.51 75.71 76.37 454,654 +0.72(+0.95%)
Aug 09, 2021 76.08 76.22 75.28 75.65 405,636 -0.57(-0.75%)
Aug 06, 2021 76.28 76.59 75.93 76.22 317,931 +0.17(+0.22%)
Aug 05, 2021 77.96 78.11 75.06 76.05 547,943 +0.92(+1.22%)
Aug 04, 2021 76.24 76.36 75.02 75.13 469,629 -1.17(-1.53%)
Aug 03, 2021 76.66 76.87 76.05 76.30 640,298 -0.37(-0.48%)
Aug 02, 2021 77.06 77.80 76.61 76.67 448,719 -0.44(-0.57%)
Jul 30, 2021 76.86 77.51 76.65 77.11 466,638 +0.00(+0.00%)
Jul 29, 2021 77.70 78.14 77.03 77.11 658,359 -0.21(-0.27%)
Jul 28, 2021 77.29 77.79 76.25 77.32 1,405,408 +0.26(+0.34%)
Jul 27, 2021 77.64 78.26 76.62 77.06 401,035 -0.91(-1.17%)
Jul 26, 2021 78.00 78.38 77.82 77.97 265,457 +0.08(+0.10%)
Jul 23, 2021 77.14 78.08 77.01 77.89 273,172 +0.70(+0.91%)
Jul 22, 2021 77.93 77.93 76.85 77.19 790,540 -0.62(-0.80%)
Jul 21, 2021 77.91 78.43 77.41 77.81 445,296 -0.08(-0.10%)
Jul 20, 2021 77.18 78.63 76.89 77.89 344,550 +0.91(+1.18%)
Jul 19, 2021 78.32 78.66 76.77 76.98 476,501 -1.78(-2.26%)
Jul 16, 2021 78.79 79.23 78.52 78.76 421,566 +0.17(+0.22%)
Jul 15, 2021 78.60 79.00 78.23 78.59 363,139 -0.19(-0.24%)
Jul 14, 2021 78.60 79.10 78.33 78.78 249,499 +0.48(+0.61%)
Jul 13, 2021 78.50 78.88 78.17 78.30 363,144 -0.36(-0.46%)
Jul 12, 2021 79.41 79.67 78.45 78.66 335,143 -0.80(-1.01%)
Jul 09, 2021 78.24 79.50 78.24 79.46 512,845 +1.35(+1.73%)
Jul 08, 2021 77.87 78.84 77.62 78.11 480,243 -0.41(-0.52%)
Jul 07, 2021 78.26 78.73 77.77 78.52 446,460 +0.59(+0.76%)
Jul 06, 2021 78.14 78.40 77.12 77.93 777,551 -0.47(-0.60%)
Jul 02, 2021 79.19 79.19 78.28 78.40 368,769 -0.56(-0.71%)
Jul 01, 2021 77.59 79.40 77.41 78.96 837,327 +1.60(+2.07%)
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%)
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.