DOX - Amdocs Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201964.9165.0064.1464.3664.36411,100
Aug 21, 201964.7165.3364.3064.9164.91700,400
Aug 20, 201964.0164.7763.9564.2064.20740,800
Aug 19, 201964.3564.5864.1764.2364.23288,800
Aug 16, 201963.7464.2563.2263.9063.90783,400
Aug 15, 201963.2263.6062.6363.3763.37418,500
Aug 14, 201963.3463.7362.7663.0063.00655,100
Aug 13, 201963.7364.5063.4964.0464.041,162,500
Aug 12, 201964.0764.2263.4163.6563.65533,700
Aug 09, 201963.9764.6563.2564.2864.28676,100
Aug 08, 201962.7365.3662.7364.1064.10976,400
Aug 07, 201961.0462.2660.8662.0862.08727,200
Aug 06, 201961.1162.0960.8261.4861.48753,400
Aug 05, 201961.9162.0760.6661.0061.00617,400
Aug 02, 201963.0164.2961.9562.4962.49600,200
Aug 01, 201964.0964.8863.1363.3263.32699,100
Jul 31, 201964.2564.5263.6663.9963.99595,600
Jul 30, 201964.0064.4162.5264.1664.16616,700
Jul 29, 201964.5464.7764.3364.4764.47281,700
Jul 26, 201964.3364.6264.2264.4364.43312,500
Jul 25, 201963.9564.3363.6064.1164.11299,400
Jul 24, 201963.5164.0463.3564.0064.00382,200
Jul 23, 201963.3263.7862.9463.7163.71679,000
Jul 22, 201963.5463.7863.1163.1563.15572,400
Jul 19, 201963.9864.1863.5263.5363.53473,400
Jul 18, 201963.1863.9562.9663.8563.85690,300
Jul 17, 201963.2863.8263.0263.2163.21583,600
Jul 16, 201963.4963.5662.9063.2563.25714,600
Jul 15, 201963.5863.7763.3163.6263.62532,700
Jul 12, 201963.0163.5262.8463.4263.42512,800
Jul 11, 201963.0263.2862.5662.7862.78497,800
Jul 10, 201963.0163.3662.6462.8862.88961,000
Jul 09, 201962.5562.9462.4162.9062.90499,500
Jul 08, 201962.4163.1362.2762.5962.59783,500
Jul 05, 201962.4462.8561.9562.8462.84517,400
Jul 03, 201962.4362.9362.2962.7062.70415,800
Jul 02, 201961.9662.2461.6162.1862.18757,400
Jul 01, 201962.6462.8561.8161.8861.88555,200
Jun 28, 201961.8962.3161.6162.0962.091,404,000
Jun 27, 201961.7561.9561.5561.6761.67257,700
Jun 27, 20190.285 Dividend
Jun 26, 201962.2062.8061.8161.9061.621,026,000
Jun 25, 201962.2062.5361.9162.1261.83475,100
Jun 24, 201962.2762.6361.9362.2861.99408,300
Jun 21, 201962.2362.4261.8162.2061.91948,800
Jun 20, 201962.7563.1462.0762.3762.08724,200
Jun 19, 201961.8562.4661.4562.2861.99937,000
Jun 18, 201961.4662.1461.2361.7161.43491,100
Jun 17, 201961.3361.6561.2561.4461.16471,200
Jun 14, 201960.8361.4060.7161.2961.01462,400
Jun 13, 201960.9761.1960.6060.8360.55512,300
Jun 12, 201960.5461.2460.5461.0060.72564,700
Jun 11, 201961.2361.4860.5460.6160.33550,200
Jun 10, 201961.7261.8861.0361.0960.81472,700
Jun 07, 201961.2761.9661.2161.4261.14384,000
Jun 06, 201961.1461.4560.5461.2160.93803,400
Jun 05, 201960.9961.4560.4860.8560.57794,000
Jun 04, 201960.3960.8360.0460.6860.40955,400
Jun 03, 201959.6560.4459.6559.9759.69603,200
May 31, 201958.5559.5158.3259.4259.15897,000
May 30, 201959.1759.3158.4958.9458.671,735,600
May 29, 201959.3859.6958.8459.1558.881,249,600
May 28, 201960.5660.6959.7859.8759.59556,800
May 24, 201960.9961.0360.1760.4960.21658,200
May 23, 201960.4760.7560.2560.7560.471,020,300
May 22, 201960.8461.2460.7160.8360.551,020,200
May 21, 201960.8561.2860.7860.9560.671,645,100
May 20, 201960.0061.5059.9560.8360.551,386,900
May 17, 201960.3661.3559.9660.8060.52989,000
May 16, 201960.0061.5858.9660.8860.601,527,000
May 15, 201956.1460.6555.0060.3960.113,558,100
May 14, 201953.4953.9853.3253.4653.21709,700
May 13, 201953.7253.8753.0453.3253.07814,500
May 10, 201954.0554.6253.6654.4654.21448,800
May 09, 201953.9054.3853.5654.1553.90514,300
May 08, 201954.1254.7254.0354.3254.07495,500
May 07, 201954.7454.9453.9354.1153.861,024,200
May 06, 201954.5255.3854.0355.1554.901,014,800
May 03, 201954.7855.3254.7855.1654.91573,600
May 02, 201954.8555.4854.4854.7754.52704,700
May 01, 201955.1455.5054.8054.9454.69982,100
Apr 30, 201954.2955.2153.9155.0854.831,140,500
Apr 29, 201953.9354.6353.9354.3854.13696,200
Apr 26, 201953.9754.3853.8253.9153.66895,000
Apr 25, 201954.1254.6553.7154.0553.80782,800
Apr 24, 201954.3454.6353.7853.9653.71573,600
Apr 23, 201954.3054.6453.9354.2153.961,027,300
Apr 22, 201953.8454.1653.6354.0853.83488,000
Apr 18, 201954.3854.4153.7254.0653.81494,100
Apr 17, 201954.4154.6254.0754.2854.03494,900
Apr 16, 201954.1354.6353.9854.3454.09973,300
Apr 15, 201954.4054.7754.0554.1053.85416,600
Apr 12, 201954.5554.6654.1154.3554.10488,700
Apr 11, 201954.4954.6854.3154.3754.12837,400
Apr 10, 201954.6054.6054.0254.4254.17478,600
Apr 09, 201954.8654.9654.5554.6454.39548,100
Apr 08, 201954.9355.2554.7655.0654.811,262,800
Apr 05, 201954.4855.4754.4855.2154.961,333,800
Apr 04, 201954.7755.0054.3654.4654.21735,100
Apr 03, 201954.4854.9254.4054.8654.61676,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...