Skip to main content

Amdocs Ltd Ord (NQ: DOX )

78.92 +0.57 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.39 50.17 49.39 49.92 998,815 +0.46(+0.94%)
Jan 30, 2019 49.81 49.98 49.25 49.45 1,123,077 -0.17(-0.34%)
Jan 29, 2019 49.46 49.84 49.06 49.62 1,121,569 +0.17(+0.34%)
Jan 28, 2019 49.04 49.83 48.86 49.45 2,156,768 -0.07(-0.14%)
Jan 25, 2019 49.77 50.22 49.27 49.52 2,137,237 +0.13(+0.27%)
Jan 24, 2019 49.13 49.86 47.71 49.39 3,920,013 +0.21(+0.42%)
Jan 23, 2019 51.36 51.70 46.99 49.19 10,962,320 -4.83(-8.95%)
Jan 22, 2019 54.00 54.36 53.62 54.02 1,456,383 -0.30(-0.56%)
Jan 18, 2019 53.86 54.42 53.32 54.32 864,768 +0.77(+1.43%)
Jan 17, 2019 52.98 53.80 52.78 53.55 827,911 +0.40(+0.76%)
Jan 16, 2019 53.40 53.42 52.99 53.15 706,351 -0.09(-0.17%)
Jan 15, 2019 53.08 53.93 52.77 53.24 545,455 +0.18(+0.34%)
Jan 14, 2019 53.20 53.70 53.05 53.06 488,287 -0.54(-1.00%)
Jan 11, 2019 53.19 53.65 52.50 53.60 673,231 +0.21(+0.40%)
Jan 10, 2019 52.72 53.44 52.20 53.38 641,699 +0.43(+0.81%)
Jan 09, 2019 52.82 53.42 52.60 52.95 647,013 +0.13(+0.24%)
Jan 08, 2019 52.72 53.36 52.21 52.83 573,793 +0.44(+0.84%)
Jan 07, 2019 51.94 52.78 51.89 52.39 570,272 +0.28(+0.53%)
Jan 04, 2019 51.74 52.40 51.58 52.12 887,157 +1.02(+1.99%)
Jan 03, 2019 51.63 52.11 51.09 51.10 880,990 -0.93(-1.79%)
Jan 02, 2019 51.84 52.07 51.36 52.03 806,930 -0.30(-0.58%)
Dec 31, 2018 51.92 52.37 51.67 52.33 523,338 +0.56(+1.09%)
Dec 28, 2018 52.07 52.39 51.69 51.77 486,733 -0.08(-0.16%)
Dec 27, 2018 51.21 51.86 50.09 51.85 623,942 +0.19(+0.36%)
Dec 26, 2018 50.75 51.71 49.71 51.66 672,304 +1.17(+2.33%)
Dec 24, 2018 51.14 51.22 50.47 50.49 536,273 -1.01(-1.97%)
Dec 21, 2018 52.56 53.19 51.38 51.50 1,440,518 -0.60(-1.14%)
Dec 20, 2018 51.99 53.43 51.51 52.10 1,304,081 -0.06(-0.12%)
Dec 19, 2018 51.80 53.05 51.80 52.16 1,372,414 +0.26(+0.50%)
Dec 18, 2018 52.76 53.36 51.84 51.90 754,309 -0.50(-0.95%)
Dec 17, 2018 52.81 53.21 52.27 52.40 1,034,174 -0.58(-1.09%)
Dec 14, 2018 53.15 53.72 52.87 52.98 897,386 -0.40(-0.75%)
Dec 13, 2018 53.69 54.14 53.04 53.38 1,978,351 -0.04(-0.08%)
Dec 12, 2018 53.90 54.15 53.30 53.42 1,090,896 +0.02(+0.03%)
Dec 11, 2018 53.55 54.09 52.99 53.40 1,319,892 +0.37(+0.70%)
Dec 10, 2018 53.50 53.85 52.40 53.03 2,457,125 -0.60(-1.11%)
Dec 07, 2018 55.47 56.66 53.62 53.63 1,851,324 -1.94(-3.49%)
Dec 06, 2018 56.11 56.49 55.00 55.57 2,064,784 -1.18(-2.08%)
Dec 04, 2018 57.95 58.59 56.69 56.75 834,765 -1.58(-2.71%)
Dec 03, 2018 58.44 58.44 57.83 58.33 505,767 +0.60(+1.03%)
Nov 30, 2018 57.67 57.78 57.19 57.74 894,688 +0.13(+0.23%)
Nov 29, 2018 57.42 57.93 57.42 57.60 723,786 +0.01(+0.02%)
Nov 28, 2018 57.31 57.69 56.62 57.59 1,199,961 +0.58(+1.01%)
Nov 27, 2018 57.65 57.78 56.69 57.02 1,141,739 -0.87(-1.51%)
Nov 26, 2018 57.76 58.29 56.94 57.89 838,944 +0.36(+0.62%)
Nov 23, 2018 57.34 57.82 57.13 57.53 309,397 -0.20(-0.35%)
Nov 21, 2018 57.74 57.74 57.74 0 +0.36(+0.62%)
Nov 20, 2018 57.81 58.62 57.27 57.38 559,648 -0.86(-1.48%)
Nov 19, 2018 58.32 58.73 57.91 58.24 608,035 -0.31(-0.53%)
Nov 16, 2018 58.06 58.77 58.04 58.55 769,670 +0.39(+0.67%)
Nov 15, 2018 57.82 58.41 56.94 58.16 1,129,505 +0.14(+0.25%)
Nov 14, 2018 59.36 59.43 57.09 58.02 1,602,124 -0.99(-1.67%)
Nov 13, 2018 59.61 59.76 58.63 59.01 1,411,321 -0.03(-0.05%)
Nov 12, 2018 58.90 60.10 58.90 59.03 1,741,698 -0.37(-0.63%)
Nov 09, 2018 56.01 59.66 55.43 59.41 2,636,060 +2.18(+3.81%)
Nov 08, 2018 57.03 57.81 56.29 57.23 1,197,212 -0.03(-0.05%)
Nov 07, 2018 57.24 57.72 56.71 57.26 782,614 +0.20(+0.34%)
Nov 06, 2018 56.46 57.17 55.45 57.06 622,712 +0.48(+0.85%)
Nov 05, 2018 56.31 56.96 55.80 56.58 749,198 +0.24(+0.43%)
Nov 02, 2018 56.90 57.15 56.10 56.34 870,067 -0.43(-0.75%)
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.