U.S. markets closed

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.94-0.95 (-1.42%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202066.7566.8565.8165.9465.94491,100
Nov 24, 202066.0467.0565.5866.8966.89586,400
Nov 23, 202064.7065.7964.6565.5865.58578,300
Nov 20, 202064.0064.8563.2664.6164.61596,700
Nov 19, 202063.6964.4263.1964.2564.25612,600
Nov 18, 202064.3664.4863.9163.9763.97646,200
Nov 17, 202063.8664.4263.5864.1064.10683,000
Nov 16, 202065.0465.3864.2064.5164.511,008,500
Nov 13, 202062.5064.5162.4764.1964.19679,600
Nov 12, 202063.2263.2861.3262.1162.11932,000
Nov 11, 202066.4967.6063.1363.5363.532,148,200
Nov 10, 202060.5760.8659.7260.7060.70817,800
Nov 09, 202059.7962.0959.2160.7660.761,248,800
Nov 06, 202057.5758.1957.2058.0258.02646,000
Nov 05, 202058.0858.3157.4557.5257.52650,200
Nov 04, 202057.5057.7456.5057.3257.32949,800
Nov 03, 202057.6358.1556.9857.0057.00508,600
Nov 02, 202057.1159.0056.6457.2357.23698,900
Oct 30, 202055.0456.5955.0456.3856.38786,000
Oct 29, 202054.8555.7254.6855.4255.42732,200
Oct 28, 202055.6655.9454.8954.9654.961,009,500
Oct 27, 202057.1657.4156.2456.3256.32704,500
Oct 26, 202057.2457.2455.8857.1957.19845,700
Oct 23, 202057.4357.4757.0257.3157.31324,000
Oct 22, 202057.3657.4656.4257.2957.29402,600
Oct 21, 202057.0257.5956.6357.0857.08556,400
Oct 20, 202057.5257.8456.9857.0057.00456,000
Oct 19, 202058.8159.2457.3957.4257.42398,600
Oct 16, 202058.6759.1058.3058.4758.47336,500
Oct 15, 202057.7258.6257.5558.5658.56525,100
Oct 14, 202058.0858.7057.8958.0258.02415,200
Oct 13, 202059.9260.2358.3158.3158.31685,100
Oct 12, 202059.8060.0259.1259.8359.83457,700
Oct 09, 202058.9959.5758.6259.4059.40440,900
Oct 08, 202058.6159.3758.5058.9058.90453,700
Oct 07, 202057.8258.6957.8258.2858.28631,100
Oct 06, 202057.7658.6757.4657.6557.65891,800
Oct 05, 202057.9658.3357.4457.8857.88692,000
Oct 02, 202057.1857.9056.5357.4957.49627,800
Oct 01, 202057.7058.0256.9557.5457.54667,900
Sep 30, 202057.7058.0057.1657.4157.41734,200
Sep 29, 202057.8058.1057.2657.4557.45419,900
Sep 29, 20200.328 Dividend
Sep 28, 202058.0858.4757.8958.1457.81407,300
Sep 25, 202057.4657.7456.7957.5257.20480,400
Sep 24, 202056.9957.3856.4357.1956.87675,600
Sep 23, 202058.0458.2056.8857.0456.72827,600
Sep 22, 202058.6458.6857.8857.9957.66800,900
Sep 21, 202057.3158.3257.1058.3257.99693,500
Sep 18, 202058.5258.6857.5758.0057.67728,900
Sep 17, 202058.7559.3857.5058.5258.19591,600
Sep 16, 202060.6660.6658.4559.5159.17607,600
Sep 15, 202058.1358.8958.1358.5358.20646,700
Sep 14, 202057.8558.6957.8557.9257.59492,700
Sep 11, 202057.3657.8456.9657.3056.98724,600
Sep 10, 202057.4458.0656.9457.0456.72855,000
Sep 09, 202057.9158.2357.3257.3557.03752,600
Sep 08, 202058.1058.6057.0757.1456.821,111,800
Sep 04, 202060.9860.9858.4658.7558.42816,400
Sep 03, 202062.7562.7560.0560.9660.62866,500
Sep 02, 202061.8562.9561.4962.6662.31813,200
Sep 01, 202061.2661.7061.0061.5561.20759,200
Aug 31, 202060.7661.4660.3861.2360.88826,800
Aug 28, 202060.6561.1460.4060.8360.49449,400
Aug 27, 202060.2561.0160.0060.4460.10701,500
Aug 26, 202060.3560.5160.0460.1459.80458,600
Aug 25, 202060.5660.9760.2660.2859.94450,400
Aug 24, 202059.9260.6359.7560.3460.00570,200
Aug 21, 202060.0060.1259.5359.6659.32577,600
Aug 20, 202060.4960.7259.9359.9959.65648,400
Aug 19, 202060.8960.9960.4460.6560.31900,300
Aug 18, 202061.5061.7260.9160.9960.65492,600
Aug 17, 202061.7162.2061.4961.5261.17492,200
Aug 14, 202061.2962.0960.9961.8061.45698,900
Aug 13, 202060.9561.4060.7561.0160.67697,500
Aug 12, 202061.6462.0160.9361.1260.78610,900
Aug 11, 202062.5462.5961.0861.2960.94494,800
Aug 10, 202061.8662.8761.5462.4562.10723,600
Aug 07, 202061.5862.5061.1061.8961.54591,100
Aug 06, 202062.6963.1061.1361.8861.531,050,800
Aug 05, 202062.2862.4661.2761.9161.56932,800
Aug 04, 202062.4662.7161.6362.0561.70737,700
Aug 03, 202062.2662.7062.0562.5862.23475,800
Jul 31, 202061.1162.1760.5862.1061.75679,400
Jul 30, 202060.7860.9560.1160.8760.53406,000
Jul 29, 202060.1661.6260.0061.2560.90514,500
Jul 28, 202061.0761.3660.0160.0259.68591,400
Jul 27, 202060.6661.5160.6661.2660.91549,100
Jul 24, 202060.4360.8860.0960.5260.18556,500
Jul 23, 202060.1460.9959.9060.6160.27839,000
Jul 22, 202059.1859.9659.1059.8959.55465,000
Jul 21, 202060.0360.5059.0459.1458.81772,600
Jul 20, 202059.5260.3259.4359.9959.65576,000
Jul 17, 202059.5359.9658.9759.5759.23760,200
Jul 16, 202059.1059.4558.7559.2358.90655,000
Jul 15, 202059.2459.7558.9759.1058.77893,700
Jul 14, 202058.5259.5758.3658.8558.52969,400
Jul 13, 202059.8359.8358.5358.6758.341,141,400
Jul 10, 202057.7459.0957.7459.0058.671,060,600
Jul 09, 202058.6558.8857.5457.7657.43874,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...