Advertisement
Advertisement
U.S. Markets open in 4 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.05+1.10 (+1.33%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 202284.5185.9083.8885.5885.58596,800
May 24, 202283.6784.7782.5784.6284.62575,400
May 23, 202284.2185.8184.2184.3784.37653,200
May 20, 202283.6084.3882.6584.0584.05825,000
May 19, 202282.9783.7982.5682.9582.95769,300
May 18, 202284.6785.0083.0683.4583.45691,700
May 17, 202284.5085.1083.9184.9584.95578,200
May 16, 202282.2583.6781.9983.3383.33856,900
May 13, 202282.6084.5080.9882.3782.371,002,000
May 12, 202279.6682.9376.9782.9382.931,697,400
May 11, 202277.3678.3676.8076.9776.971,039,800
May 10, 202278.5778.8277.0777.9477.94982,600
May 09, 202278.4278.8478.1378.4378.43534,500
May 06, 202278.9079.4078.0679.0879.08663,400
May 05, 202280.7780.9378.8179.4179.41852,700
May 04, 202279.1581.1879.1581.1881.18959,200
May 03, 202279.2780.1779.2779.6179.61614,300
May 02, 202279.9780.2578.0179.1579.15476,700
Apr 29, 202280.2380.6279.1779.6979.69980,500
Apr 28, 202280.5981.2080.2080.5780.57588,200
Apr 27, 202280.3481.3580.1080.2680.26537,800
Apr 26, 202281.9081.9080.1380.1780.17458,600
Apr 25, 202281.7081.8780.4581.8181.81730,800
Apr 22, 202283.1883.5081.7681.8081.80627,900
Apr 21, 202283.4684.3982.9683.1583.15655,500
Apr 20, 202283.1483.9082.8083.1383.13570,600
Apr 19, 202282.3882.9381.3282.3982.39414,800
Apr 18, 202282.5683.3282.1682.3782.37323,800
Apr 14, 202282.8883.1682.4982.7282.72382,900
Apr 13, 202282.4282.9982.0382.7582.75324,200
Apr 12, 202282.7283.7782.4982.5082.50574,600
Apr 11, 202282.9883.4982.5582.8982.89456,900
Apr 08, 202282.9683.5082.1583.0283.02519,200
Apr 07, 202282.4283.1082.0082.8382.831,062,700
Apr 06, 202282.2782.9082.1082.3982.39482,100
Apr 05, 202283.1283.7682.2582.5482.54825,800
Apr 04, 202283.1683.1882.4483.1183.11574,300
Apr 01, 202282.4483.4681.9083.4683.46562,700
Mar 31, 202282.8683.8282.1282.2182.21538,200
Mar 30, 202283.5483.9782.4082.8882.88528,500
Mar 29, 202282.1683.9882.0583.9383.93652,100
Mar 28, 202281.6682.0481.2882.0082.00268,400
Mar 25, 202281.4781.9481.1581.9081.90354,900
Mar 24, 202280.6781.5080.3281.2781.27382,600
Mar 23, 202281.3581.3580.0880.3080.30550,700
Mar 22, 202282.6282.6281.2281.4481.44629,800
Mar 21, 202281.7982.4581.0781.7381.73551,700
Mar 18, 202280.8981.7280.1681.6981.691,415,400
Mar 17, 202280.6881.4880.3681.3181.31383,400
Mar 16, 202278.9980.8778.9980.8280.82785,800
Mar 15, 202279.6079.9678.6378.9478.94576,800
Mar 14, 202279.2279.7878.9979.3179.31611,500
Mar 11, 202279.9880.2178.8778.9378.93493,700
Mar 10, 202279.0479.9978.2079.8579.85545,700
Mar 09, 202279.7279.7978.6879.4379.43648,200
Mar 08, 202280.3480.3578.1878.5378.53789,500
Mar 07, 202281.3582.1780.4080.4480.44797,100
Mar 04, 202279.9581.9079.6681.8881.88697,600
Mar 03, 202280.0080.7179.5580.5780.57476,000
Mar 02, 202278.6580.6678.5080.4580.45455,000
Mar 01, 202278.3179.2478.0078.3978.39655,300
Feb 28, 202277.9678.9777.7578.7078.70696,900
Feb 25, 202277.5979.2577.1278.9478.94551,800
Feb 24, 202275.9577.6375.1977.5577.55842,300
Feb 23, 202278.0578.6576.9276.9676.96585,600
Feb 22, 202278.8479.5677.7477.9277.92889,200
Feb 18, 202279.7080.5778.9479.5779.57565,700
Feb 17, 202279.1180.1878.8379.7679.76584,700
Feb 16, 202279.0380.1378.7579.7379.73494,800
Feb 15, 202280.0780.5078.9178.9978.991,174,300
Feb 14, 202279.0479.9778.6679.7179.71705,800
Feb 11, 202279.7179.9878.9979.3279.32381,100
Feb 10, 202279.4580.4179.4179.6379.63549,700
Feb 09, 202278.8380.4878.4380.0280.02697,000
Feb 08, 202277.7178.7677.6678.2078.201,141,600
Feb 07, 202276.8178.5876.6977.8777.87767,100
Feb 04, 202276.8078.2276.8077.1777.17936,600
Feb 03, 202276.0977.6575.7077.0877.08748,900
Feb 02, 202278.5879.7377.3978.0078.001,118,200
Feb 01, 202275.2577.0675.2577.0077.00747,900
Jan 31, 202275.2676.0474.9475.8975.89863,500
Jan 28, 202274.6975.6874.1575.6375.63424,000
Jan 27, 202274.9275.5374.2874.4674.46412,100
Jan 26, 202275.3576.2674.1374.2874.28625,100
Jan 25, 202274.4875.5672.9875.0075.00836,400
Jan 24, 202274.3475.3272.6375.2475.24602,100
Jan 21, 202275.7076.2974.6875.0875.08536,400
Jan 20, 202275.6276.9675.4675.7475.74568,400
Jan 19, 202275.5176.3675.1275.6675.66452,600
Jan 18, 202275.3975.8274.9775.5175.51340,400
Jan 14, 202275.1875.7574.9775.7075.70365,700
Jan 13, 202275.9176.7675.2275.6875.68468,500
Jan 12, 202276.1976.7475.1875.5475.54495,900
Jan 11, 202275.7476.6574.9476.0276.02706,400
Jan 10, 202274.9076.7374.7375.7875.78390,700
Jan 07, 202275.0975.8175.0075.2375.23468,100
Jan 06, 202274.6975.2974.4875.2275.22479,100
Jan 05, 202275.8976.1674.3774.5074.50667,100
Jan 04, 202275.2076.7075.0776.1076.10512,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement