DOX - Amdocs Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201966.8867.1966.6167.0267.02297,400
Nov 08, 201966.5067.1966.1067.1267.12695,600
Nov 07, 201966.4966.8266.1166.5066.50519,200
Nov 06, 201965.9866.6065.7366.3266.32764,800
Nov 05, 201965.5566.0365.2465.9065.90796,700
Nov 04, 201965.7766.1665.4365.6265.62321,000
Nov 01, 201965.5465.9865.2065.6065.60526,700
Oct 31, 201965.8366.0765.0265.2065.20524,300
Oct 30, 201965.4465.9365.1965.7965.79418,000
Oct 29, 201964.8365.9664.3865.6465.64494,700
Oct 28, 201965.5565.8465.0265.0765.07376,800
Oct 25, 201965.0565.7165.0165.1665.16423,500
Oct 24, 201965.0565.3764.8465.3065.30437,000
Oct 23, 201964.3565.0864.2564.8264.82295,800
Oct 22, 201966.0566.0564.3864.4264.42568,800
Oct 21, 201966.2766.3965.6465.8265.82395,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...