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 (%)
Aug 31, 2022 85.70 86.44 84.57 84.66 554,740 -0.17(-0.20%)
Aug 30, 2022 85.18 85.69 84.19 84.83 923,844 -0.27(-0.31%)
Aug 29, 2022 85.06 85.75 84.70 85.10 363,293 -0.42(-0.49%)
Aug 26, 2022 87.37 88.04 85.42 85.51 289,873 -1.60(-1.84%)
Aug 25, 2022 87.14 87.24 86.41 87.12 332,873 +0.21(+0.24%)
Aug 24, 2022 86.63 87.61 86.09 86.91 395,943 -0.08(-0.09%)
Aug 23, 2022 87.44 87.78 86.97 86.99 308,344 -0.58(-0.67%)
Aug 22, 2022 88.88 89.13 87.16 87.57 586,991 -1.96(-2.19%)
Aug 19, 2022 89.32 89.91 89.09 89.53 617,263 +0.05(+0.06%)
Aug 18, 2022 88.35 89.66 88.15 89.48 452,792 +1.28(+1.45%)
Aug 17, 2022 88.50 88.78 88.01 88.21 340,162 -0.48(-0.54%)
Aug 16, 2022 88.37 88.97 88.02 88.68 337,851 +0.19(+0.21%)
Aug 15, 2022 87.78 88.49 87.68 88.49 333,767 +0.39(+0.44%)
Aug 12, 2022 87.33 88.40 87.16 88.11 469,862 +1.35(+1.55%)
Aug 11, 2022 87.31 87.77 86.66 86.76 312,899 -0.57(-0.66%)
Aug 10, 2022 87.22 88.03 86.84 87.33 739,768 +0.62(+0.72%)
Aug 09, 2022 86.19 87.36 85.53 86.71 706,376 +0.50(+0.57%)
Aug 08, 2022 86.62 87.23 85.59 86.21 408,426 -0.15(-0.17%)
Aug 05, 2022 85.93 86.75 85.20 86.36 640,010 -0.35(-0.40%)
Aug 04, 2022 85.90 88.11 85.29 86.71 1,040,410 +1.80(+2.12%)
Aug 03, 2022 85.02 85.30 84.59 84.91 611,334 +0.05(+0.06%)
Aug 02, 2022 85.82 86.37 84.53 84.86 629,899 -0.63(-0.74%)
Aug 01, 2022 86.01 86.68 85.18 85.49 849,954 -0.74(-0.86%)
Jul 29, 2022 86.32 86.53 85.69 86.23 521,198 +0.35(+0.40%)
Jul 28, 2022 85.78 86.30 85.05 85.89 520,989 -0.10(-0.12%)
Jul 27, 2022 85.04 86.32 84.63 85.99 675,478 +1.19(+1.40%)
Jul 26, 2022 85.38 85.57 84.47 84.80 624,379 -0.58(-0.68%)
Jul 25, 2022 85.63 86.23 85.07 85.38 621,193 -0.57(-0.67%)
Jul 22, 2022 86.09 86.47 85.27 85.96 784,249 +0.16(+0.18%)
Jul 21, 2022 84.33 85.80 84.19 85.80 638,470 +1.16(+1.37%)
Jul 20, 2022 84.44 84.69 83.68 84.64 571,735 +0.02(+0.02%)
Jul 19, 2022 82.83 84.72 82.83 84.62 528,835 +2.22(+2.69%)
Jul 18, 2022 82.48 83.34 82.15 82.40 557,972 -0.05(-0.06%)
Jul 15, 2022 81.78 82.46 81.30 82.45 497,986 +1.30(+1.60%)
Jul 14, 2022 80.95 81.52 79.94 81.15 446,734 -0.28(-0.34%)
Jul 13, 2022 80.78 82.00 80.61 81.43 761,251 -0.01(-0.01%)
Jul 12, 2022 82.00 82.57 81.05 81.44 458,192 -0.42(-0.51%)
Jul 11, 2022 82.32 82.61 81.47 81.86 589,589 -0.82(-0.99%)
Jul 08, 2022 82.15 83.05 81.96 82.68 660,257 +0.24(+0.29%)
Jul 07, 2022 82.76 83.53 82.27 82.44 635,316 -0.18(-0.22%)
Jul 06, 2022 82.07 83.04 81.72 82.62 805,090 +0.37(+0.45%)
Jul 05, 2022 83.40 83.40 81.33 82.25 826,322 -1.40(-1.67%)
Jul 01, 2022 82.22 83.89 82.10 83.65 626,087 +1.13(+1.37%)
Jun 30, 2022 82.04 83.82 81.41 82.52 725,634 -0.03(-0.04%)
Jun 29, 2022 82.12 82.78 81.49 82.55 542,644 +0.40(+0.49%)
Jun 28, 2022 83.57 84.27 81.67 82.15 510,755 -1.33(-1.59%)
Jun 27, 2022 83.50 84.13 82.70 83.48 486,802 -0.20(-0.24%)
Jun 24, 2022 80.81 83.95 80.81 83.68 993,572 +3.37(+4.20%)
Jun 23, 2022 79.46 80.46 79.03 80.31 595,452 +1.43(+1.81%)
Jun 22, 2022 78.50 79.69 77.71 78.88 631,294 -0.13(-0.16%)
Jun 21, 2022 78.15 79.92 77.71 79.00 902,293 +1.80(+2.34%)
Jun 17, 2022 76.65 77.64 75.70 77.20 1,066,726 +1.07(+1.41%)
Jun 16, 2022 77.21 77.90 75.73 76.13 1,328,230 -1.80(-2.32%)
Jun 15, 2022 78.26 78.75 77.24 77.93 909,708 +0.35(+0.46%)
Jun 14, 2022 77.95 79.93 77.10 77.57 880,479 +0.15(+0.19%)
Jun 13, 2022 79.26 79.64 77.15 77.43 963,452 -3.22(-4.00%)
Jun 10, 2022 82.56 82.74 80.59 80.65 564,299 -2.41(-2.90%)
Jun 09, 2022 84.40 84.76 82.90 83.06 621,139 -1.23(-1.46%)
Jun 08, 2022 84.64 85.06 84.21 84.29 378,317 -0.89(-1.04%)
Jun 07, 2022 84.49 85.50 84.11 85.18 693,866 -0.14(-0.16%)
Jun 06, 2022 85.64 86.06 84.81 85.31 371,079 -0.39(-0.46%)
Jun 03, 2022 85.66 86.10 85.06 85.71 557,934 -0.16(-0.18%)
Jun 02, 2022 86.30 86.30 84.46 85.87 602,226 +0.29(+0.33%)
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.