India markets open in 39 minutes

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.110.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30-Jul-202176.8677.5176.6577.1177.114,66,600
29-Jul-202177.7078.1477.0377.1177.116,58,400
28-Jul-202177.2977.7976.2577.3277.3213,86,200
27-Jul-202177.6478.2676.6277.0677.064,01,000
26-Jul-202178.0078.3877.8277.9777.972,65,500
23-Jul-202177.1478.0877.0177.8977.892,73,200
22-Jul-202177.9377.9376.8577.1977.197,90,500
21-Jul-202177.9178.4377.4177.8177.814,45,300
20-Jul-202177.1878.6376.8977.8977.893,44,600
19-Jul-202178.0478.6676.7776.9876.984,76,500
16-Jul-202178.7979.2378.5278.7678.764,21,600
15-Jul-202178.6079.0078.2378.5978.593,62,700
14-Jul-202178.6079.1078.3378.7878.782,49,500
13-Jul-202178.5078.8878.1778.3078.303,63,100
12-Jul-202179.4179.6778.4578.6678.663,35,100
09-Jul-202178.2479.5078.2479.4679.465,12,800
08-Jul-202177.7678.8477.6278.1178.114,80,200
07-Jul-202178.2678.7377.7778.5278.524,46,500
06-Jul-202178.1478.4077.1277.9377.937,77,600
02-Jul-202179.1979.1978.2878.4078.403,68,800
01-Jul-202177.5979.4077.4178.9678.968,37,300
30-Jun-202177.6777.7476.9377.3677.367,70,800
29-Jun-202177.8278.1577.2777.6777.675,25,000
29-Jun-20210.36 Dividend
28-Jun-202179.0079.1977.8778.0877.726,06,200
25-Jun-202177.0478.9976.5778.8578.4917,97,000
24-Jun-202177.8877.8876.7977.1776.815,63,000
23-Jun-202178.7679.1277.6277.8277.466,53,000
22-Jun-202179.2279.9578.6779.0778.715,43,200
21-Jun-202178.1479.3578.1479.2278.856,64,400
18-Jun-202177.3878.3577.3077.8577.4916,39,300
17-Jun-202179.7079.8379.0179.2478.876,95,700
16-Jun-202180.8181.2879.5979.5979.224,97,500
15-Jun-202180.8780.9480.3680.6580.285,02,900
14-Jun-202180.6380.9180.4380.6680.293,85,700
11-Jun-202180.9680.9678.7380.8480.475,79,000
10-Jun-202180.3180.6779.9080.5680.194,19,400
09-Jun-202180.9580.9680.1280.1679.795,47,400
08-Jun-202180.5780.8780.3280.7180.349,87,900
07-Jun-202180.4881.1980.2880.6880.316,75,600
04-Jun-202180.3380.6679.9680.6180.2410,52,700
03-Jun-202178.5280.1478.4780.0679.697,73,900
02-Jun-202178.8278.9078.5078.7678.406,94,700
01-Jun-202178.3378.7177.8478.4978.135,78,900
28-May-202178.1578.2277.8778.1077.744,00,700
27-May-202177.1378.0677.0177.9477.583,99,500
26-May-202176.7177.4676.0377.0476.684,50,400
25-May-202177.7878.4177.2577.5677.203,43,400
24-May-202177.7878.3677.4777.7877.423,38,400
21-May-202177.4478.3377.3677.5277.163,76,500
20-May-202176.5177.2276.4177.0676.703,92,400
19-May-202175.8776.9975.2376.9476.594,63,000
18-May-202177.9877.9876.2676.6876.335,16,700
17-May-202177.5678.4977.5678.0977.736,99,400
14-May-202176.4478.1375.4977.9077.547,33,500
13-May-202175.5976.2374.0975.6275.2715,18,800
12-May-202174.1274.6572.3572.6872.3411,36,100
11-May-202175.7475.9474.4774.8074.466,18,900
10-May-202177.0077.3276.2876.4076.054,73,400
07-May-202176.9977.1876.3476.8276.474,10,100
06-May-202176.4277.1975.9176.9576.604,43,900
05-May-202176.7676.7675.7376.1275.774,78,600
04-May-202177.5677.5876.3376.4976.144,65,200
03-May-202176.9477.9776.9477.4377.073,94,500
30-Apr-202177.6877.7676.6676.7476.396,60,400
29-Apr-202177.2777.8676.8077.7377.375,96,800
28-Apr-202177.1577.7576.7276.7976.445,37,200
27-Apr-202178.5678.6377.2077.2076.847,59,200
26-Apr-202178.4778.7277.8278.3878.026,80,700
23-Apr-202177.6678.5677.5178.1577.795,10,600
22-Apr-202177.3578.2777.2377.4377.078,15,800
21-Apr-202176.9177.9576.7577.2176.858,74,800
20-Apr-202176.8077.2775.8976.8976.549,98,400
19-Apr-202176.2877.0675.9576.8776.528,81,700
16-Apr-202175.5476.2575.2276.1175.767,90,200
15-Apr-202174.9175.8574.7974.9574.607,29,700
14-Apr-202173.3974.6673.2474.3774.037,47,200
13-Apr-202174.2374.5173.7174.1373.795,00,600
12-Apr-202174.0174.6173.6974.3373.999,27,300
09-Apr-202173.6574.0472.8973.6873.347,71,700
08-Apr-202172.5674.0272.2673.7573.4113,49,300
07-Apr-202172.0272.8671.5672.8572.5110,72,100
06-Apr-202171.9972.3671.1572.3372.0011,84,500
05-Apr-202172.5472.9071.3372.1371.8013,22,300
01-Apr-202171.0173.9370.3472.4072.0736,91,500
31-Mar-202174.9977.1470.0570.1569.8366,31,300
30-Mar-202181.3781.4978.9379.3478.9711,51,500
30-Mar-20210.36 Dividend
29-Mar-202181.7782.1781.3881.8781.136,33,400
26-Mar-202179.8682.2079.8682.1681.425,64,600
25-Mar-202178.8480.5078.6280.2179.497,10,200
24-Mar-202178.7379.4578.4778.7778.069,51,900
23-Mar-202180.1380.2178.4978.6177.908,20,800
22-Mar-202180.2780.5779.5680.0079.2810,66,700
19-Mar-202180.5381.5980.2180.5979.8711,87,300
18-Mar-202180.7081.7680.4980.5979.875,03,400
17-Mar-202181.0181.3480.2380.7980.066,25,900
16-Mar-202181.0082.3880.7781.2880.559,73,000
15-Mar-202179.9680.8179.4980.8080.074,07,600
12-Mar-202179.2080.2678.9179.9379.214,92,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...