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 (%)
Jun 30, 2021 73.33 73.40 72.63 73.04 816,334 -0.29(-0.40%)
Jun 29, 2021 73.47 73.79 72.96 73.33 556,072 -0.05(-0.06%)
Jun 28, 2021 74.24 74.42 73.18 73.38 645,035 -0.72(-0.98%)
Jun 25, 2021 72.40 74.24 71.97 74.10 1,912,110 +1.58(+2.18%)
Jun 24, 2021 73.19 73.19 72.17 72.53 599,019 -0.61(-0.84%)
Jun 23, 2021 74.02 74.36 72.95 73.14 694,874 -1.17(-1.58%)
Jun 22, 2021 74.45 75.14 73.93 74.31 578,014 -0.14(-0.19%)
Jun 21, 2021 73.44 74.57 73.44 74.45 706,975 +1.29(+1.76%)
Jun 18, 2021 72.72 73.63 72.65 73.16 1,744,326 -1.31(-1.75%)
Jun 17, 2021 74.90 75.02 74.25 74.47 740,217 -0.33(-0.44%)
Jun 16, 2021 75.95 76.39 74.80 74.80 529,414 -1.00(-1.31%)
Jun 15, 2021 76.00 76.07 75.52 75.80 535,059 -0.01(-0.01%)
Jun 14, 2021 75.78 76.04 75.59 75.80 410,351 -0.17(-0.22%)
Jun 11, 2021 76.09 76.09 73.99 75.97 616,044 +0.26(+0.35%)
Jun 10, 2021 75.48 75.81 75.09 75.71 446,237 +0.38(+0.50%)
Jun 09, 2021 76.08 76.09 75.30 75.33 582,651 -0.52(-0.68%)
Jun 08, 2021 75.72 76.00 75.49 75.85 1,051,190 +0.03(+0.04%)
Jun 07, 2021 75.64 76.30 75.45 75.82 718,912 +0.07(+0.09%)
Jun 04, 2021 75.49 75.80 75.15 75.76 1,120,126 +0.52(+0.69%)
Jun 03, 2021 73.79 75.32 73.75 75.24 823,451 +1.22(+1.65%)
Jun 02, 2021 74.08 74.15 73.77 74.02 739,241 +0.25(+0.34%)
Jun 01, 2021 73.62 73.97 73.15 73.77 616,085 +0.37(+0.50%)
May 28, 2021 73.45 73.51 73.19 73.40 427,301 +0.15(+0.21%)
May 27, 2021 72.49 73.36 72.37 73.25 425,094 +0.85(+1.17%)
May 26, 2021 72.09 72.80 71.45 72.40 479,196 -0.49(-0.67%)
May 25, 2021 73.10 73.69 72.60 72.89 365,731 -0.21(-0.28%)
May 24, 2021 73.10 73.64 72.81 73.10 360,049 +0.24(+0.34%)
May 21, 2021 72.78 73.62 72.70 72.85 400,611 +0.43(+0.60%)
May 20, 2021 71.90 72.57 71.81 72.42 417,579 +0.11(+0.16%)
May 19, 2021 70.98 72.36 70.70 72.31 492,701 +0.24(+0.34%)
May 18, 2021 73.29 73.29 71.67 72.06 549,824 -1.33(-1.81%)
May 17, 2021 72.89 73.77 72.89 73.39 744,175 +0.18(+0.24%)
May 14, 2021 71.84 73.43 70.95 73.21 780,509 +2.14(+3.02%)
May 13, 2021 71.04 71.65 69.63 71.07 1,616,074 +2.76(+4.05%)
May 12, 2021 69.66 70.16 68.00 68.31 1,209,123 -1.98(-2.82%)
May 11, 2021 71.18 71.37 69.99 70.29 658,491 -1.51(-2.11%)
May 10, 2021 72.37 72.67 71.69 71.80 503,710 -0.39(-0.55%)
May 07, 2021 72.36 72.53 71.75 72.20 436,314 -0.12(-0.17%)
May 06, 2021 71.82 72.54 71.34 72.32 472,376 +0.78(+1.09%)
May 05, 2021 72.14 72.14 71.17 71.54 509,290 -0.35(-0.48%)
May 04, 2021 72.89 72.91 71.74 71.89 495,063 -0.88(-1.21%)
May 03, 2021 72.31 73.28 72.31 72.77 419,716 +0.65(+0.90%)
Apr 30, 2021 73.00 73.08 72.05 72.12 702,590 -0.93(-1.27%)
Apr 29, 2021 72.62 73.17 72.18 73.05 634,977 +0.88(+1.22%)
Apr 28, 2021 72.51 73.07 72.10 72.17 571,560 -0.39(-0.53%)
Apr 27, 2021 73.83 73.90 72.55 72.55 807,823 -1.11(-1.51%)
Apr 26, 2021 73.75 73.98 73.14 73.66 724,270 +0.22(+0.29%)
Apr 23, 2021 72.99 73.83 72.84 73.45 542,876 +0.68(+0.93%)
Apr 22, 2021 72.69 73.56 72.58 72.77 868,100 +0.21(+0.28%)
Apr 21, 2021 72.28 73.26 72.13 72.56 930,804 +0.30(+0.42%)
Apr 20, 2021 72.18 72.62 71.32 72.26 1,062,297 +0.02(+0.03%)
Apr 19, 2021 71.69 72.42 71.38 72.24 938,160 +0.71(+1.00%)
Apr 16, 2021 70.99 71.66 70.69 71.53 840,703 +1.09(+1.55%)
Apr 15, 2021 70.40 71.28 70.29 70.44 776,476 +0.55(+0.78%)
Apr 14, 2021 68.97 70.17 68.83 69.89 795,129 +0.23(+0.32%)
Apr 13, 2021 69.76 70.03 69.27 69.67 532,649 -0.19(-0.27%)
Apr 12, 2021 69.56 70.12 69.25 69.86 986,721 +0.61(+0.88%)
Apr 09, 2021 69.22 69.58 68.50 69.25 821,018 -0.07(-0.09%)
Apr 08, 2021 68.19 69.56 67.91 69.31 1,435,744 +0.85(+1.24%)
Apr 07, 2021 67.69 68.47 67.25 68.47 1,140,722 +0.49(+0.72%)
Apr 06, 2021 67.66 68.00 66.87 67.98 1,260,379 +0.19(+0.28%)
Apr 05, 2021 68.17 68.50 67.03 67.79 1,406,990 -0.25(-0.37%)
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.