Canada markets closed

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.01-0.11 (-0.19%)
At close: 4:00PM EDT

61.01 0.00 (0.00%)
After hours: 4:00PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 202060.9561.4060.7561.0161.01697,500
Aug. 12, 202061.6462.0160.9361.1261.12610,900
Aug. 11, 202062.5462.5961.0861.2961.29494,800
Aug. 10, 202061.8662.8761.5462.4562.45723,600
Aug. 07, 202061.5862.5061.1061.8961.89591,100
Aug. 06, 202062.6963.1061.1361.8861.881,050,800
Aug. 05, 202062.2862.4661.2761.9161.91932,800
Aug. 04, 202062.4662.7161.6362.0562.05737,700
Aug. 03, 202062.2662.7062.0562.5862.58475,800
Jul. 31, 202061.1162.1760.5862.1062.10679,400
Jul. 30, 202060.7860.9560.1160.8760.87406,000
Jul. 29, 202060.1661.6260.0061.2561.25514,500
Jul. 28, 202061.0761.3660.0160.0260.02591,400
Jul. 27, 202060.6661.5160.6661.2661.26549,100
Jul. 24, 202060.4360.8860.0960.5260.52556,500
Jul. 23, 202060.1460.9959.9060.6160.61839,000
Jul. 22, 202059.1859.9659.1059.8959.89465,000
Jul. 21, 202060.0360.5059.0459.1459.14772,600
Jul. 20, 202059.5260.3259.4359.9959.99576,000
Jul. 17, 202059.5359.9658.9759.5759.57760,200
Jul. 16, 202059.1059.4558.7559.2359.23655,000
Jul. 15, 202059.2459.7558.9759.1059.10893,700
Jul. 14, 202058.5259.5758.3658.8558.85969,400
Jul. 13, 202059.8359.8358.5358.6758.671,141,400
Jul. 10, 202057.7459.0957.7459.0059.001,060,600
Jul. 09, 202058.6558.8857.5457.7657.76874,400
Jul. 08, 202058.2859.0158.2258.6758.671,295,100
Jul. 07, 202059.5259.6358.0358.2158.211,746,500
Jul. 06, 202060.6660.9459.3059.4059.401,087,000
Jul. 02, 202061.5661.6759.8660.0260.02953,400
Jul. 01, 202060.7761.5260.6361.1061.10621,300
Jun. 30, 202060.3761.0160.0660.8860.88794,200
Jun. 29, 202060.7860.8159.7060.2060.20683,900
Jun. 29, 20200.328 Dividend
Jun. 26, 202060.5461.0859.5260.8260.491,288,500
Jun. 25, 202059.8560.9359.1960.9160.58870,900
Jun. 24, 202061.0861.4659.8560.0859.76891,000
Jun. 23, 202061.9262.0961.4461.4861.15805,700
Jun. 22, 202060.2361.3359.6961.0760.741,139,100
Jun. 19, 202062.5062.9360.0960.1759.851,487,700
Jun. 18, 202062.0362.0660.8661.8461.51715,900
Jun. 17, 202063.2563.7562.2162.5062.16705,400
Jun. 16, 202064.1564.2062.8963.1962.85708,600
Jun. 15, 202061.5663.2761.1262.7862.44884,200
Jun. 12, 202063.9567.0061.4662.4862.14980,800
Jun. 11, 202063.7363.8462.6762.7462.401,165,600
Jun. 10, 202066.1367.8364.6165.0164.661,006,400
Jun. 09, 202065.7066.0264.7965.8365.471,027,100
Jun. 08, 202063.0266.1262.5565.9365.571,265,600
Jun. 05, 202064.4965.2663.1663.2562.911,201,100
Jun. 04, 202063.3264.0462.5663.6763.33962,100
Jun. 03, 202064.0364.2263.5263.7463.40571,500
Jun. 02, 202063.9163.9163.0063.7263.38739,200
Jun. 01, 202062.2163.5662.0663.1062.76992,900
May 29, 202062.8262.8761.0362.2661.921,406,600
May 28, 202063.2263.9563.0363.0462.70553,800
May 27, 202063.7963.9362.5263.0762.731,177,200
May 26, 202064.3765.0063.2863.3463.00619,900
May 22, 202062.4563.3562.1063.2562.91568,900
May 21, 202062.7463.4562.6762.9562.61948,800
May 20, 202062.2063.0462.2062.6762.33869,100
May 19, 202062.6162.9161.6561.6861.35554,000
May 18, 202061.5462.8561.1162.3762.03815,200
May 15, 202059.6060.3158.7360.3159.98822,500
May 14, 202059.3960.0658.7059.9459.62844,500
May 13, 202061.8462.3258.6759.6459.32951,200
May 12, 202063.3363.5062.1262.1561.81716,500
May 11, 202062.9063.8662.5363.3663.02708,900
May 08, 202065.5966.3961.4363.3362.991,442,600
May 07, 202064.7765.4264.0165.1264.77801,900
May 06, 202063.0064.3162.0963.6763.331,167,200
May 05, 202063.4263.9362.6462.6662.32765,800
May 04, 202062.9763.3562.5462.9662.62565,800
May 01, 202063.4763.9062.7163.1262.78504,600
Apr. 30, 202064.6165.2464.0964.4464.09701,500
Apr. 29, 202063.9165.2463.9164.9064.55607,600
Apr. 28, 202064.0064.0662.7863.5763.23738,400
Apr. 27, 202062.5063.5161.9063.1062.761,562,600
Apr. 24, 202061.8162.4460.9061.8361.50662,100
Apr. 23, 202063.1663.3660.9961.6961.36640,500
Apr. 22, 202062.4062.6860.8462.5362.19773,700
Apr. 21, 202061.4763.1860.6561.0960.761,873,800
Apr. 20, 202061.8663.5061.8162.5362.191,193,500
Apr. 17, 202063.1463.7662.1163.0762.731,091,700
Apr. 16, 202061.4162.2360.3861.8561.521,091,100
Apr. 15, 202059.8961.5159.0761.0160.681,296,200
Apr. 14, 202059.8561.7559.5061.5761.24632,200
Apr. 13, 202058.3259.1457.5358.7258.401,241,600
Apr. 09, 202059.0260.0758.0558.4458.12665,600
Apr. 08, 202057.4459.2656.5358.0357.72588,300
Apr. 07, 202059.0259.5756.9457.0856.77803,700
Apr. 06, 202056.1457.7655.9657.2556.94968,200
Apr. 03, 202054.4055.9153.5654.2954.001,459,700
Apr. 02, 202052.9154.9752.4154.6654.371,065,800
Apr. 01, 202052.9655.6151.6253.3853.092,405,100
Mar. 31, 202055.2855.9654.3854.9754.671,802,800
Mar. 30, 202052.2156.2951.6155.3055.001,388,100
Mar. 30, 20200.328 Dividend
Mar. 27, 202054.3254.3251.7051.8651.251,411,900
Mar. 26, 202052.0756.2152.0055.6655.011,201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...