DOX - Amdocs Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 201966.2866.5365.8266.1066.10387,200
Oct. 17, 201966.4766.4766.0766.3666.36283,100
Oct. 16, 201966.0866.3765.6366.2566.25579,100
Oct. 15, 201965.3066.2665.0166.2166.21495,800
Oct. 14, 201965.7465.8365.3265.3665.36295,600
Oct. 11, 201966.0766.5865.9966.0066.00409,000
Oct. 10, 201965.6266.1065.3465.4065.40883,600
Oct. 09, 201965.5266.2265.2165.6865.68486,700
Oct. 08, 201965.6966.0065.2465.2865.28809,800
Oct. 07, 201966.2366.4165.8766.1366.13904,700
Oct. 04, 201966.1466.7065.9766.4466.44524,000
Oct. 03, 201965.1065.9564.6165.9265.92606,600
Oct. 02, 201965.6465.8964.8265.0565.05736,500
Oct. 01, 201966.1766.7665.9266.0266.02503,800
Sep. 30, 201965.7966.3165.5366.1166.11336,700
Sep. 27, 201966.4866.5565.5265.7465.74279,700
Sep. 27, 20190.285 Dividend
Sep. 26, 201966.0966.6065.5766.5066.22707,000
Sep. 25, 201965.9766.1865.1866.0865.80457,000
Sep. 24, 201966.1566.6565.7965.9565.67519,500
Sep. 23, 201965.5466.0565.2665.8265.54370,800
Sep. 20, 201966.9466.9565.4665.7865.50807,500
Sep. 19, 201966.4666.9866.4666.7166.42544,100
Sep. 18, 201966.7666.9966.0766.4766.19380,800
Sep. 17, 201966.2766.8466.0566.7566.46375,900
Sep. 16, 201965.8466.5365.5266.2765.99411,400
Sep. 13, 201966.1966.9166.1566.2165.93589,800
Sep. 12, 201966.3066.3265.7266.1865.90479,100
Sep. 11, 201965.8166.3265.5166.2465.96765,600
Sep. 10, 201966.2266.3765.7165.9965.71686,500
Sep. 09, 201965.8966.5065.4766.3766.091,019,200
Sep. 06, 201965.5965.9665.3765.6565.37548,900
Sep. 05, 201965.3065.9165.0565.6365.35675,000
Sep. 04, 201965.0665.2764.7464.9164.63452,100
Sep. 03, 201964.4664.8064.1664.6064.32578,000
Aug. 30, 201964.7665.0064.4964.7464.46445,900
Aug. 29, 201964.3664.7364.0464.4164.13484,800
Aug. 28, 201963.9764.5363.7063.8063.53566,900
Aug. 27, 201964.2764.4863.8564.1963.91534,700
Aug. 26, 201964.2364.3263.7863.8963.62553,100
Aug. 23, 201964.2264.7363.6063.7463.47562,400
Aug. 22, 201964.9165.0064.1464.3664.08411,100
Aug. 21, 201964.7165.3364.3064.9164.63700,400
Aug. 20, 201964.0164.7763.9564.2063.92740,800
Aug. 19, 201964.3564.5864.1764.2363.95288,800
Aug. 16, 201963.7464.2563.2263.9063.63783,400
Aug. 15, 201963.2263.6062.6363.3763.10418,500
Aug. 14, 201963.3463.7362.7663.0062.73655,100
Aug. 13, 201963.7364.5063.4964.0463.771,162,500
Aug. 12, 201964.0764.2263.4163.6563.38533,700
Aug. 09, 201963.9764.6563.2564.2864.00676,100
Aug. 08, 201962.7365.3662.7364.1063.83976,400
Aug. 07, 201961.0462.2660.8662.0861.81727,200
Aug. 06, 201961.1162.0960.8261.4861.22753,400
Aug. 05, 201961.9162.0760.6661.0060.74617,400
Aug. 02, 201963.0164.2961.9562.4962.22600,200
Aug. 01, 201964.0964.8863.1363.3263.05699,100
Jul. 31, 201964.2564.5263.6663.9963.72595,600
Jul. 30, 201964.0064.4162.5264.1663.89616,700
Jul. 29, 201964.5464.7764.3364.4764.19281,700
Jul. 26, 201964.3364.6264.2264.4364.15312,500
Jul. 25, 201963.9564.3363.6064.1163.84299,400
Jul. 24, 201963.5164.0463.3564.0063.73382,200
Jul. 23, 201963.3263.7862.9463.7163.44679,000
Jul. 22, 201963.5463.7863.1163.1562.88572,400
Jul. 19, 201963.9864.1863.5263.5363.26473,400
Jul. 18, 201963.1863.9562.9663.8563.58690,300
Jul. 17, 201963.2863.8263.0263.2162.94583,600
Jul. 16, 201963.4963.5662.9063.2562.98714,600
Jul. 15, 201963.5863.7763.3163.6263.35532,700
Jul. 12, 201963.0163.5262.8463.4263.15512,800
Jul. 11, 201963.0263.2862.5662.7862.51497,800
Jul. 10, 201963.0163.3662.6462.8862.61961,000
Jul. 09, 201962.5562.9462.4162.9062.63499,500
Jul. 08, 201962.4163.1362.2762.5962.32783,500
Jul. 05, 201962.4462.8561.9562.8462.57517,400
Jul. 03, 201962.4362.9362.2962.7062.43415,800
Jul. 02, 201961.9662.2461.6162.1861.91757,400
Jul. 01, 201962.6462.8561.8161.8861.61555,200
Jun. 28, 201961.8962.3161.6162.0961.821,404,000
Jun. 27, 201961.7561.9561.5561.6761.41257,700
Jun. 27, 20190.285 Dividend
Jun. 26, 201962.2062.8061.8161.9061.351,026,000
Jun. 25, 201962.2062.5361.9162.1261.57475,100
Jun. 24, 201962.2762.6361.9362.2861.73408,300
Jun. 21, 201962.2362.4261.8162.2061.65948,800
Jun. 20, 201962.7563.1462.0762.3761.82724,200
Jun. 19, 201961.8562.4661.4562.2861.73937,000
Jun. 18, 201961.4662.1461.2361.7161.16491,100
Jun. 17, 201961.3361.6561.2561.4460.90471,200
Jun. 14, 201960.8361.4060.7161.2960.75462,400
Jun. 13, 201960.9761.1960.6060.8360.29512,300
Jun. 12, 201960.5461.2460.5461.0060.46564,700
Jun. 11, 201961.2361.4860.5460.6160.07550,200
Jun. 10, 201961.7261.8861.0361.0960.55472,700
Jun. 07, 201961.2761.9661.2161.4260.88384,000
Jun. 06, 201961.1461.4560.5461.2160.67803,400
Jun. 05, 201960.9961.4560.4860.8560.31794,000
Jun. 04, 201960.3960.8360.0460.6860.14955,400
Jun. 03, 201959.6560.4459.6559.9759.44603,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...