Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.29 +1.03 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.18 56.83 55.83 56.61 894,234 +0.37(+0.66%)
Aug 28, 2020 56.08 56.53 55.85 56.24 486,048 +0.36(+0.65%)
Aug 27, 2020 55.71 56.41 55.48 55.88 758,676 +0.28(+0.50%)
Aug 26, 2020 55.80 55.95 55.51 55.61 496,022 -0.12(-0.22%)
Aug 25, 2020 55.99 56.37 55.72 55.73 487,093 -0.06(-0.11%)
Aug 24, 2020 55.40 56.06 55.24 55.79 616,701 +0.63(+1.14%)
Aug 21, 2020 55.48 55.59 55.04 55.16 624,594 -0.31(-0.55%)
Aug 20, 2020 55.93 56.14 55.41 55.47 701,311 -0.61(-1.09%)
Aug 19, 2020 56.30 56.39 55.88 56.08 973,768 -0.31(-0.56%)
Aug 18, 2020 56.86 57.07 56.32 56.39 532,816 -0.49(-0.86%)
Aug 17, 2020 57.06 57.51 56.85 56.88 532,324 -0.26(-0.45%)
Aug 14, 2020 56.67 57.41 56.39 57.14 755,894 +0.74(+1.30%)
Aug 13, 2020 56.35 56.77 56.17 56.41 754,415 -0.11(-0.19%)
Aug 12, 2020 56.99 57.33 56.34 56.51 660,752 -0.16(-0.28%)
Aug 11, 2020 57.82 57.87 56.47 56.67 535,183 -1.07(-1.86%)
Aug 10, 2020 57.20 58.12 56.90 57.74 782,648 +0.52(+0.90%)
Aug 07, 2020 56.94 57.78 56.49 57.22 639,195 +0.01(+0.02%)
Aug 06, 2020 57.96 58.34 56.52 57.21 1,136,499 -0.03(-0.05%)
Aug 05, 2020 57.58 57.75 56.65 57.24 1,008,873 -1.38(-2.35%)
Aug 04, 2020 57.75 58.62 56.98 58.62 797,875 +0.76(+1.31%)
Aug 03, 2020 57.57 57.97 57.37 57.86 514,566 +0.44(+0.77%)
Jul 31, 2020 56.50 57.48 56.01 57.42 733,290 +1.14(+2.02%)
Jul 30, 2020 56.20 56.35 55.58 56.28 439,124 -0.35(-0.62%)
Jul 29, 2020 55.62 56.97 55.48 56.63 556,497 +1.14(+2.05%)
Jul 28, 2020 56.47 56.73 55.49 55.49 639,634 -1.15(-2.02%)
Jul 27, 2020 56.09 56.87 56.09 56.64 593,838 +0.68(+1.22%)
Jul 24, 2020 55.87 56.29 55.56 55.96 601,882 -0.08(-0.15%)
Jul 23, 2020 55.61 56.39 55.38 56.04 907,445 +0.67(+1.20%)
Jul 22, 2020 54.72 55.44 54.64 55.37 502,870 +0.69(+1.27%)
Jul 21, 2020 55.50 55.94 54.59 54.68 835,570 -0.79(-1.42%)
Jul 20, 2020 55.03 55.77 54.95 55.47 623,000 +0.39(+0.70%)
Jul 17, 2020 55.04 55.44 54.52 55.08 822,085 +0.31(+0.57%)
Jul 16, 2020 54.64 54.97 54.32 54.76 708,464 +0.12(+0.22%)
Jul 15, 2020 54.77 55.24 54.52 54.64 966,548 +0.23(+0.42%)
Jul 14, 2020 54.11 55.08 53.96 54.41 1,048,418 +0.17(+0.31%)
Jul 13, 2020 55.32 55.32 54.12 54.25 1,234,493 -0.31(-0.56%)
Jul 10, 2020 53.39 54.63 53.39 54.55 1,146,983 +1.15(+2.15%)
Jul 09, 2020 54.23 54.44 53.20 53.40 945,671 -0.84(-1.55%)
Jul 08, 2020 53.89 54.56 53.83 54.25 1,400,761 +0.43(+0.79%)
Jul 07, 2020 55.03 55.13 53.65 53.82 1,888,907 -1.10(-2.00%)
Jul 06, 2020 56.09 56.35 54.83 54.92 1,175,667 -0.57(-1.03%)
Jul 02, 2020 56.92 57.02 55.35 55.49 1,031,149 -1.00(-1.77%)
Jul 01, 2020 56.29 56.88 56.06 56.49 671,959 +0.20(+0.36%)
Jun 30, 2020 55.82 56.41 55.53 56.29 858,989 +0.63(+1.13%)
Jun 29, 2020 56.20 56.22 55.20 55.66 739,651 -0.27(-0.48%)
Jun 26, 2020 55.67 56.17 54.74 55.93 1,401,132 -0.08(-0.15%)
Jun 25, 2020 55.04 56.03 54.43 56.01 947,007 +0.76(+1.38%)
Jun 24, 2020 56.17 56.52 55.04 55.25 968,893 -1.29(-2.28%)
Jun 23, 2020 56.94 57.09 56.50 56.54 876,077 +0.38(+0.67%)
Jun 22, 2020 55.39 56.40 54.89 56.16 1,238,718 +0.83(+1.50%)
Jun 19, 2020 57.48 57.87 55.26 55.33 1,617,636 -1.54(-2.70%)
Jun 18, 2020 57.04 57.07 55.96 56.87 778,471 -0.61(-1.06%)
Jun 17, 2020 58.17 58.63 57.21 57.48 767,047 -0.63(-1.09%)
Jun 16, 2020 58.99 59.04 57.83 58.11 770,592 +0.38(+0.65%)
Jun 15, 2020 56.61 58.18 56.21 57.73 961,504 +0.28(+0.48%)
Jun 12, 2020 58.81 61.61 56.52 57.46 1,066,535 -0.24(-0.41%)
Jun 11, 2020 58.61 58.71 57.63 57.70 1,267,477 -2.09(-3.49%)
Jun 10, 2020 60.81 62.38 59.42 59.78 1,094,599 -0.75(-1.25%)
Jun 09, 2020 60.42 60.70 59.58 60.54 1,116,904 -0.09(-0.15%)
Jun 08, 2020 57.95 60.80 57.51 60.63 1,376,215 +2.46(+4.24%)
Jun 05, 2020 59.31 60.01 58.08 58.17 1,305,983 -0.39(-0.66%)
Jun 04, 2020 58.23 58.89 57.53 58.55 1,046,174 -0.06(-0.11%)
Jun 03, 2020 58.88 59.06 58.41 58.62 621,492 +0.02(+0.03%)
Jun 02, 2020 58.77 58.77 57.94 58.60 803,809 +0.57(+0.98%)
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.