DOX - Amdocs Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201960.8361.4060.7161.2961.29462,400
Jun 13, 201960.9761.1960.6060.8360.83512,300
Jun 12, 201960.5461.2460.5461.0061.00564,700
Jun 11, 201961.2361.4860.5460.6160.61550,200
Jun 10, 201961.7261.8861.0361.0961.09472,700
Jun 07, 201961.2761.9661.2161.4261.42384,000
Jun 06, 201961.1461.4560.5461.2161.21803,400
Jun 05, 201960.9961.4560.4860.8560.85794,000
Jun 04, 201960.3960.8360.0460.6860.68955,400
Jun 03, 201959.6560.4459.6559.9759.97603,200
May 31, 201958.5559.5158.3259.4259.42897,000
May 30, 201959.1759.3158.4958.9458.941,735,600
May 29, 201959.3859.6958.8459.1559.151,249,600
May 28, 201960.5660.6959.7859.8759.87556,800
May 24, 201960.9961.0360.1760.4960.49658,200
May 23, 201960.4760.7560.2560.7560.751,020,300
May 22, 201960.8461.2460.7160.8360.831,020,200
May 21, 201960.8561.2860.7860.9560.951,645,100
May 20, 201960.0061.5059.9560.8360.831,386,900
May 17, 201960.3661.3559.9660.8060.80989,000
May 16, 201960.0061.5858.9660.8860.881,527,000
May 15, 201956.1460.6555.0060.3960.393,558,100
May 14, 201953.4953.9853.3253.4653.46709,700
May 13, 201953.7253.8753.0453.3253.32814,500
May 10, 201954.0554.6253.6654.4654.46448,800
May 09, 201953.9054.3853.5654.1554.15514,300
May 08, 201954.1254.7254.0354.3254.32495,500
May 07, 201954.7454.9453.9354.1154.111,024,200
May 06, 201954.5255.3854.0355.1555.151,014,800
May 03, 201954.7855.3254.7855.1655.16573,600
May 02, 201954.8555.4854.4854.7754.77704,700
May 01, 201955.1455.5054.8054.9454.94982,100
Apr 30, 201954.2955.2153.9155.0855.081,140,500
Apr 29, 201953.9354.6353.9354.3854.38696,200
Apr 26, 201953.9754.3853.8253.9153.91895,000
Apr 25, 201954.1254.6553.7154.0554.05782,800
Apr 24, 201954.3454.6353.7853.9653.96573,600
Apr 23, 201954.3054.6453.9354.2154.211,027,300
Apr 22, 201953.8454.1653.6354.0854.08488,000
Apr 18, 201954.3854.4153.7254.0654.06494,100
Apr 17, 201954.4154.6254.0754.2854.28494,900
Apr 16, 201954.1354.6353.9854.3454.34973,300
Apr 15, 201954.4054.7754.0554.1054.10416,600
Apr 12, 201954.5554.6654.1154.3554.35488,700
Apr 11, 201954.4954.6854.3154.3754.37837,400
Apr 10, 201954.6054.6054.0254.4254.42478,600
Apr 09, 201954.8654.9654.5554.6454.64548,100
Apr 08, 201954.9355.2554.7655.0655.061,262,800
Apr 05, 201954.4855.4754.4855.2155.211,333,800
Apr 04, 201954.7755.0054.3654.4654.46735,100
Apr 03, 201954.4854.9254.4054.8654.86676,400
Apr 02, 201954.3354.5653.9754.3454.34549,700
Apr 01, 201954.2954.4754.0054.4154.41637,500
Mar 29, 201954.1854.4753.9554.1154.11731,900
Mar 28, 201953.7454.2253.2554.1454.14699,200
Mar 28, 20190.285 Dividend
Mar 27, 201954.3154.4153.7253.9753.69485,400
Mar 26, 201954.0354.4353.7354.3054.01587,600
Mar 25, 201953.6154.0052.9953.7953.51690,100
Mar 22, 201954.8054.8053.8253.8353.55683,300
Mar 21, 201954.3255.1354.1455.0354.74671,700
Mar 20, 201954.6254.7453.9554.5054.21973,500
Mar 19, 201954.0054.8053.7554.6754.381,723,900
Mar 18, 201955.6255.8453.7654.0353.741,388,800
Mar 15, 201954.2555.2654.1354.7354.441,731,200
Mar 14, 201954.4054.5254.1554.2253.93902,000
Mar 13, 201954.6555.0254.0854.4254.13716,000
Mar 12, 201955.0455.6554.5254.5254.23634,500
Mar 11, 201954.6255.0452.9054.9354.64716,000
Mar 08, 201954.0154.6753.7554.5754.28795,500
Mar 07, 201954.7354.7954.0454.2153.921,080,500
Mar 06, 201955.5255.6754.7254.7854.491,245,400
Mar 05, 201955.8856.2355.4555.6555.36593,100
Mar 04, 201956.8557.0655.5955.9155.61807,600
Mar 01, 201955.8756.8955.6756.7356.431,268,700
Feb 28, 201955.8555.8855.1255.5755.282,216,700
Feb 27, 201956.3956.3955.8555.8855.581,078,100
Feb 26, 201956.3156.7556.1556.4356.131,174,300
Feb 25, 201957.0657.0856.4756.5056.20917,500
Feb 22, 201956.4856.8756.4056.8356.53773,000
Feb 21, 201956.1256.8456.0856.4056.101,859,900
Feb 20, 201956.2856.4255.8156.3156.011,352,000
Feb 19, 201955.7256.3955.7256.0755.77978,200
Feb 15, 201955.7356.6355.6156.0155.71899,000
Feb 14, 201956.2056.5755.3955.4855.19871,500
Feb 13, 201955.9356.3255.7756.1555.85995,000
Feb 12, 201955.7356.0155.4255.7355.441,476,000
Feb 11, 201955.4455.8955.1255.5255.231,202,600
Feb 08, 201955.9656.5455.2555.4655.171,279,800
Feb 07, 201954.5756.5254.4856.2855.982,547,200
Feb 06, 201955.4556.2854.1255.1754.882,642,600
Feb 05, 201956.3856.7155.9356.0455.741,906,700
Feb 04, 201955.6856.5655.0156.2355.932,330,700
Feb 01, 201955.6655.9854.7955.6455.351,599,600
Jan 31, 201955.2956.1655.2955.8855.58921,700
Jan 30, 201955.7655.9555.1355.3655.071,003,200
Jan 29, 201955.3755.7954.9255.5555.261,020,600
Jan 28, 201954.9055.7854.6955.3655.071,926,600
Jan 25, 201955.7156.2255.1655.4455.151,856,300
Jan 24, 201955.0055.8253.4155.2955.003,501,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...