Amdocs Ltd Ord (NQ: DOX )

87.75 -0.34 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 88.17 88.47 87.59 87.75 617,602 -0.34(-0.39%)
Oct 30, 2024 88.23 88.89 87.79 88.09 548,522 -0.54(-0.61%)
Oct 29, 2024 87.97 89.28 87.97 88.63 433,985 +0.34(+0.39%)
Oct 28, 2024 89.45 90.00 88.22 88.29 487,326 -0.58(-0.65%)
Oct 25, 2024 89.74 90.13 88.84 88.87 242,979 -0.87(-0.97%)
Oct 24, 2024 89.65 89.76 89.11 89.74 364,526 +0.09(+0.10%)
Oct 23, 2024 89.73 89.86 89.10 89.65 327,800 -0.03(-0.03%)
Oct 22, 2024 90.81 91.07 89.45 89.68 339,255 -0.60(-0.66%)
Oct 21, 2024 90.59 91.07 90.07 90.28 341,740 -0.71(-0.78%)
Oct 18, 2024 91.08 91.31 90.60 90.99 328,141 +0.05(+0.05%)
Oct 17, 2024 89.53 91.00 89.41 90.94 497,188 +1.28(+1.43%)
Oct 16, 2024 89.05 89.92 88.81 89.66 326,544 +0.93(+1.05%)
Oct 15, 2024 89.21 89.97 88.71 88.73 643,975 -0.48(-0.54%)
Oct 14, 2024 88.42 89.25 87.96 89.21 835,826 +0.96(+1.09%)
Oct 11, 2024 88.00 88.28 87.65 88.25 500,367 +0.46(+0.52%)
Oct 10, 2024 87.95 88.30 87.53 87.79 643,570 -0.33(-0.37%)
Oct 09, 2024 87.35 88.76 87.35 88.12 364,287 +0.76(+0.87%)
Oct 08, 2024 87.51 87.95 86.98 87.36 468,045 +0.09(+0.10%)
Oct 07, 2024 88.03 88.03 87.18 87.27 407,904 -0.92(-1.04%)
Oct 04, 2024 88.69 89.42 87.84 88.19 457,353 +0.03(+0.03%)
Oct 03, 2024 87.92 88.20 87.15 88.16 546,231 +0.13(+0.15%)
Oct 02, 2024 87.27 88.09 86.53 88.03 500,607 +0.65(+0.74%)
Oct 01, 2024 87.29 87.99 86.86 87.38 572,945 -0.10(-0.11%)
Sep 30, 2024 87.35 87.68 86.86 87.48 537,525 +0.13(+0.15%)
Sep 27, 2024 87.13 87.90 86.57 87.35 802,768 +0.49(+0.56%)
Sep 26, 2024 86.11 87.30 85.88 86.86 702,485 +1.43(+1.68%)
Sep 25, 2024 86.22 86.44 85.07 85.43 687,917 -0.81(-0.93%)
Sep 24, 2024 86.21 86.78 85.84 86.24 616,250 +0.24(+0.28%)
Sep 23, 2024 86.01 86.24 85.33 86.00 795,674 +0.26(+0.30%)
Sep 20, 2024 86.43 86.73 85.53 85.74 2,856,938 -1.07(-1.24%)
Sep 19, 2024 86.53 86.88 85.49 86.81 836,663 +1.02(+1.19%)
Sep 18, 2024 85.79 86.48 85.31 85.79 451,645 -0.15(-0.17%)
Sep 17, 2024 86.47 86.83 85.76 85.94 542,837 -0.53(-0.61%)
Sep 16, 2024 86.05 86.65 85.74 86.47 546,965 +0.45(+0.52%)
Sep 13, 2024 85.02 86.75 84.82 86.02 480,783 +1.43(+1.69%)
Sep 12, 2024 84.82 85.29 84.18 84.59 716,950 +0.00(+0.00%)
Sep 11, 2024 84.91 85.00 83.75 84.59 459,394 -0.79(-0.92%)
Sep 10, 2024 85.25 85.57 84.74 85.37 377,181 +0.44(+0.52%)
Sep 09, 2024 84.45 85.83 84.45 84.93 527,211 +0.49(+0.58%)
Sep 06, 2024 85.37 85.69 84.42 84.45 373,729 -0.76(-0.89%)
Sep 05, 2024 86.41 86.56 85.13 85.20 469,223 -1.33(-1.54%)
Sep 04, 2024 85.88 86.68 85.22 86.54 599,901 +0.43(+0.50%)
Sep 03, 2024 85.90 87.17 85.65 86.11 702,611 -0.39(-0.45%)
Aug 30, 2024 85.22 86.55 84.91 86.50 608,811 +1.64(+1.93%)
Aug 29, 2024 84.88 85.67 84.47 84.85 512,637 +0.12(+0.14%)
Aug 28, 2024 84.78 85.26 84.19 84.74 435,030 -0.03(-0.04%)
Aug 27, 2024 84.71 84.95 84.29 84.77 490,944 +0.06(+0.07%)
Aug 26, 2024 85.03 85.52 84.68 84.71 320,320 -0.26(-0.30%)
Aug 23, 2024 84.45 85.12 84.30 84.96 273,039 +0.67(+0.79%)
Aug 22, 2024 85.27 85.65 84.10 84.30 414,400 -0.88(-1.03%)
Aug 21, 2024 84.28 85.37 83.87 85.17 572,439 +1.41(+1.69%)
Aug 20, 2024 83.55 84.00 83.52 83.76 509,627 +0.07(+0.08%)
Aug 19, 2024 83.45 84.02 83.35 83.69 315,853 +0.27(+0.32%)
Aug 16, 2024 83.18 83.65 82.87 83.42 369,062 +0.27(+0.32%)
Aug 15, 2024 82.62 83.56 82.30 83.15 460,678 +1.05(+1.28%)
Aug 14, 2024 82.34 82.75 82.05 82.10 430,115 -0.54(-0.65%)
Aug 13, 2024 82.15 83.00 81.93 82.64 484,149 +1.20(+1.48%)
Aug 12, 2024 82.40 82.66 81.25 81.43 592,878 -1.13(-1.37%)
Aug 09, 2024 83.49 83.75 82.27 82.57 781,065 -0.92(-1.11%)
Aug 08, 2024 83.96 84.63 81.94 83.49 704,038 +2.27(+2.79%)
Aug 07, 2024 83.14 83.69 81.11 81.22 1,106,233 -0.69(-0.84%)
Aug 06, 2024 82.21 82.75 81.83 81.91 732,422 +0.04(+0.05%)
Aug 05, 2024 83.95 83.95 81.48 81.87 633,710 -3.28(-3.85%)
Aug 02, 2024 85.40 85.58 84.31 85.15 478,669 -0.48(-0.56%)
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.