Canada markets closed

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.37+0.47 (+0.52%)
At close: 04:00PM EDT
90.37 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202489.9090.5689.7790.3790.37380,831
Mar 27, 202489.9390.3789.4589.9089.90726,300
Mar 27, 20240.479 Dividend
Mar 26, 202489.7890.2189.5589.8689.38557,500
Mar 25, 202490.1390.4589.1189.5889.10712,800
Mar 22, 202493.0493.0490.0890.3089.82640,000
Mar 21, 202492.3092.9892.1792.7792.28903,500
Mar 20, 202491.9093.1591.4192.4491.95847,300
Mar 19, 202490.9092.0390.7291.8991.40459,200
Mar 18, 202491.3791.8090.6291.0390.54667,900
Mar 15, 202492.2092.9891.7592.2091.712,544,700
Mar 14, 202493.8393.8392.7192.9492.44605,700
Mar 13, 202493.5193.8192.8293.5793.07719,800
Mar 12, 202492.9493.5092.2593.2992.79769,300
Mar 11, 202492.0893.3092.0892.8492.35417,300
Mar 08, 202493.5094.0492.7192.7492.25432,400
Mar 07, 202492.0593.9192.0293.5493.04702,600
Mar 06, 202491.2692.2291.2691.6091.11484,500
Mar 05, 202491.7792.4590.4690.7790.29472,400
Mar 04, 202491.2092.5391.0092.1991.70739,400
Mar 01, 202490.9791.7990.6391.1890.69568,400
Feb 29, 202491.4491.7190.5991.2090.71878,000
Feb 28, 202491.6291.6290.7891.0790.58856,700
Feb 27, 202491.4191.9090.8591.7291.23542,300
Feb 26, 202491.7891.9091.0891.2190.72735,200
Feb 23, 202491.3792.0091.1891.7891.29669,500
Feb 22, 202492.0892.0890.3791.0490.551,053,900
Feb 21, 202489.2289.7589.0589.6289.14886,500
Feb 20, 202490.8790.9589.7289.8489.36737,600
Feb 16, 202491.1892.1490.6891.2190.72809,900
Feb 15, 202490.9491.4890.5691.1390.64720,700
Feb 14, 202488.3290.6488.1290.5290.041,212,000
Feb 13, 202488.4888.8687.5287.8987.42904,200
Feb 12, 202489.1889.8488.6989.6589.17673,300
Feb 09, 202489.5390.3589.5389.7689.28683,000
Feb 08, 202490.8591.1089.3889.5089.02798,800
Feb 07, 202493.2393.6690.8290.9690.48903,100
Feb 06, 202492.4793.2992.1592.7192.22685,800
Feb 05, 202492.1992.6591.8392.2791.78820,200
Feb 02, 202492.6992.9591.8792.4491.95658,000
Feb 01, 202491.5292.8891.2692.6992.20878,300
Jan 31, 202492.2492.7491.5191.6891.19509,900
Jan 30, 202492.2692.6991.9092.6792.18523,300
Jan 29, 202492.0792.7591.7492.5192.02459,500
Jan 26, 202492.5492.9592.1892.2391.74485,500
Jan 25, 202493.1593.1592.2392.3491.85734,200
Jan 24, 202493.1493.5392.6292.6792.18807,900
Jan 23, 202493.0793.5092.7792.9892.48456,300
Jan 22, 202493.0093.7492.9293.3992.89367,200
Jan 19, 202491.1892.7891.1892.6692.17461,100
Jan 18, 202490.7491.4490.6591.0390.54497,600
Jan 17, 202490.3090.7889.9790.2989.81464,000
Jan 16, 202490.7891.4789.9390.3789.89578,400
Jan 12, 202491.6192.1691.2791.3690.87600,600
Jan 11, 202490.4291.1690.0790.9090.42659,900
Jan 10, 202489.5090.7589.2990.2789.79691,800
Jan 09, 202489.0189.5088.6889.4488.96518,200
Jan 08, 202488.0089.2787.6089.1488.66458,300
Jan 05, 202487.7187.9187.1987.7787.30538,700
Jan 04, 202487.1587.8386.9087.7287.25604,100
Jan 03, 202487.7787.9487.0087.0686.60639,300
Jan 02, 202487.6888.1987.3687.8987.42617,800
Dec 29, 202388.0288.4187.4987.8987.42301,200
Dec 28, 202387.5088.2687.5087.8987.42436,800
Dec 28, 20230.435 Dividend
Dec 27, 202388.4788.8687.8487.9587.05390,800
Dec 26, 202387.8388.7987.7688.5687.65336,100
Dec 22, 202388.0488.3287.5487.9487.04394,700
Dec 21, 202387.0087.7586.5487.7086.80496,600
Dec 20, 202387.2387.6886.3686.3785.48590,500
Dec 19, 202387.2887.4586.6587.2786.38682,000
Dec 18, 202385.7187.2985.6287.1386.24649,900
Dec 15, 202387.0887.6685.4585.6984.811,813,900
Dec 14, 202387.0087.7086.5987.1186.22882,100
Dec 13, 202385.9986.9985.3786.9886.09550,500
Dec 12, 202386.3186.7085.6885.9085.02596,400
Dec 11, 202385.9486.3885.7986.3385.45718,900
Dec 08, 202384.8485.8384.8485.7384.85581,400
Dec 07, 202385.1885.1984.5585.0984.22736,700
Dec 06, 202384.3185.4784.3185.1784.30630,500
Dec 05, 202384.7185.0983.9684.2583.39588,500
Dec 04, 202384.8185.8084.7885.3684.49400,700
Dec 01, 202384.1985.4583.8685.4584.57773,100
Nov 30, 202383.0483.8382.6983.7782.91831,800
Nov 29, 202383.8283.9082.2882.7981.94668,600
Nov 28, 202382.6983.5082.5383.3482.49668,300
Nov 27, 202383.1683.2482.7482.8582.00516,600
Nov 24, 202383.7484.0282.4483.1082.25370,800
Nov 22, 202383.5184.0583.5183.7382.87599,600
Nov 21, 202383.2283.7683.0583.5682.70608,600
Nov 20, 202382.2983.4882.0383.1782.32687,300
Nov 17, 202382.5782.8582.1582.5881.73735,800
Nov 16, 202381.5582.5781.2482.2481.40930,100
Nov 15, 202380.0781.8280.0081.6080.761,036,100
Nov 14, 202380.2080.2679.3280.0079.181,492,000
Nov 13, 202380.1980.1979.2179.4278.611,308,400
Nov 10, 202380.2880.6879.8580.2379.41886,500
Nov 09, 202379.2080.8179.0380.2079.38747,900
Nov 08, 202381.1281.9878.7778.9878.171,322,900
Nov 07, 202382.9683.8482.4983.6982.83714,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...