Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 78.49 79.50 78.17 79.34 353,957 +1.15(+1.47%)
Oct 30, 2023 78.18 78.60 77.83 78.19 480,193 +0.31(+0.39%)
Oct 27, 2023 78.45 78.65 77.57 77.88 480,209 -0.50(-0.64%)
Oct 26, 2023 79.26 79.66 78.22 78.39 852,795 -0.82(-1.04%)
Oct 25, 2023 79.31 79.86 78.72 79.21 695,813 -0.11(-0.14%)
Oct 24, 2023 79.54 79.94 78.94 79.32 683,038 -0.12(-0.15%)
Oct 23, 2023 79.44 79.72 79.18 79.44 537,439 -0.32(-0.40%)
Oct 20, 2023 80.01 80.34 79.58 79.75 587,817 -0.04(-0.05%)
Oct 19, 2023 80.76 80.89 79.59 79.79 1,091,279 -0.71(-0.89%)
Oct 18, 2023 80.76 81.22 80.46 80.51 662,447 -0.48(-0.59%)
Oct 17, 2023 80.92 81.27 80.39 80.98 904,091 -0.11(-0.13%)
Oct 16, 2023 80.12 81.45 80.12 81.09 1,128,747 +1.03(+1.29%)
Oct 13, 2023 79.56 80.30 79.39 80.06 998,904 +0.68(+0.86%)
Oct 12, 2023 81.95 82.28 78.62 79.38 1,358,346 -2.22(-2.72%)
Oct 11, 2023 83.37 83.88 81.05 81.59 2,375,344 -1.55(-1.87%)
Oct 10, 2023 83.79 84.40 83.01 83.15 891,945 -0.46(-0.54%)
Oct 09, 2023 83.37 83.89 81.52 83.60 1,066,963 +0.24(+0.29%)
Oct 06, 2023 82.62 83.79 82.26 83.37 495,402 +0.49(+0.60%)
Oct 05, 2023 83.31 83.31 82.27 82.87 592,859 -0.48(-0.58%)
Oct 04, 2023 83.27 83.58 82.85 83.36 716,859 +0.26(+0.31%)
Oct 03, 2023 82.96 83.44 82.37 83.10 701,327 -0.04(-0.05%)
Oct 02, 2023 83.57 83.80 82.85 83.14 621,805 -0.48(-0.58%)
Sep 29, 2023 84.55 85.05 83.57 83.62 680,688 -0.50(-0.60%)
Sep 28, 2023 84.12 85.45 83.98 84.13 591,758 +0.05(+0.06%)
Sep 27, 2023 84.09 84.44 83.35 84.07 798,784 +0.33(+0.40%)
Sep 26, 2023 84.48 84.97 83.45 83.74 720,959 -1.28(-1.51%)
Sep 25, 2023 84.31 85.39 85.01 85.02 454,804 +0.63(+0.75%)
Sep 22, 2023 84.70 85.23 84.34 84.39 415,672 -0.32(-0.37%)
Sep 21, 2023 84.88 85.35 84.58 84.70 335,158 -0.54(-0.64%)
Sep 20, 2023 85.28 86.06 85.14 85.25 466,144 -0.03(-0.03%)
Sep 19, 2023 85.02 85.37 84.90 85.28 250,031 -0.04(-0.05%)
Sep 18, 2023 85.49 85.67 85.13 85.31 298,221 -0.29(-0.33%)
Sep 15, 2023 86.33 86.70 85.38 85.60 803,332 -0.84(-0.97%)
Sep 14, 2023 86.23 86.77 85.77 86.44 292,255 +0.40(+0.47%)
Sep 13, 2023 85.42 86.09 84.94 86.03 369,307 +0.50(+0.59%)
Sep 12, 2023 85.56 86.08 85.31 85.53 293,583 -0.37(-0.44%)
Sep 11, 2023 87.06 87.06 85.75 85.91 490,678 -1.00(-1.16%)
Sep 08, 2023 87.20 87.85 86.82 86.91 481,448 -0.29(-0.33%)
Sep 07, 2023 87.24 87.92 86.97 87.20 984,296 -0.32(-0.36%)
Sep 06, 2023 87.45 87.84 87.18 87.51 402,907 +0.00(+0.00%)
Sep 05, 2023 88.66 88.66 87.47 87.51 608,744 -1.00(-1.13%)
Sep 01, 2023 88.19 88.63 87.89 88.52 353,762 +0.68(+0.77%)
Aug 31, 2023 87.85 88.27 87.72 87.84 659,093 +0.22(+0.25%)
Aug 30, 2023 87.27 87.77 86.98 87.62 568,187 +0.65(+0.75%)
Aug 29, 2023 86.16 87.00 86.16 86.97 330,789 +0.94(+1.09%)
Aug 28, 2023 86.13 86.58 85.84 86.03 289,256 +0.03(+0.03%)
Aug 25, 2023 85.96 86.49 85.59 86.00 280,541 +0.21(+0.24%)
Aug 24, 2023 85.84 86.76 85.67 85.80 358,114 -0.35(-0.41%)
Aug 23, 2023 85.24 86.34 85.15 86.15 489,793 +0.99(+1.17%)
Aug 22, 2023 85.40 85.99 85.05 85.16 588,097 -0.19(-0.22%)
Aug 21, 2023 84.40 85.49 84.11 85.34 617,735 +0.81(+0.96%)
Aug 18, 2023 84.77 85.23 84.39 84.54 579,058 -0.51(-0.60%)
Aug 17, 2023 86.16 86.16 84.47 85.05 625,288 -1.11(-1.29%)
Aug 16, 2023 86.70 87.59 86.11 86.16 516,884 -0.69(-0.79%)
Aug 15, 2023 87.20 87.67 86.85 86.85 403,832 -0.77(-0.88%)
Aug 14, 2023 87.07 88.05 87.07 87.62 770,905 +0.83(+0.95%)
Aug 11, 2023 85.82 86.95 85.82 86.79 306,820 +0.60(+0.70%)
Aug 10, 2023 86.55 87.10 86.09 86.19 467,056 -0.28(-0.32%)
Aug 09, 2023 85.42 86.88 85.37 86.47 525,488 +1.04(+1.22%)
Aug 08, 2023 87.59 87.59 85.15 85.42 661,257 -2.56(-2.91%)
Aug 07, 2023 87.11 88.14 87.11 87.98 635,160 +1.03(+1.19%)
Aug 04, 2023 87.68 87.92 86.72 86.95 804,645 -0.62(-0.71%)
Aug 03, 2023 91.60 92.23 87.44 87.57 1,508,563 -3.78(-4.14%)
Aug 02, 2023 92.20 92.58 91.17 91.35 999,665 -1.42(-1.53%)
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.