DOX stock price (quote)

$66.27 0.09% Monday, 16th Sep 2019

Close price at the end of the last trading day (Monday, 16th Sep 2019) of the DOX stock was $66.27. This is 0.09% more than the trading day before Friday, 13th Sep 2019.

During the day the stock fluctuated 1.54% from a day low at $65.52 to a day high of $66.53.

Quick summary:

  • 30 day high of the DOX stock price was $66.91 and low was $63.60.
  • 90 day high was $66.91 and low was $60.66.
  • 52 week high for Amdocs Limited - $67.57 and low - $52.60.
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Amdocs Limited prices

Date Open High Low Close Volume
2019-09-16 $65.84 $66.53 $65.52 $66.27 411301
2019-09-13 $66.19 $66.91 $66.15 $66.21 589090
2019-09-12 $66.30 $66.32 $65.72 $66.18 479010
2019-09-11 $65.81 $66.32 $65.51 $66.24 731071
2019-09-10 $66.22 $66.37 $65.71 $65.99 686470
2019-09-09 $65.89 $66.50 $65.47 $66.37 867239
2019-09-06 $65.59 $65.96 $65.37 $65.65 545781
2019-09-05 $65.30 $65.91 $65.05 $65.63 658399
2019-09-04 $65.06 $65.27 $64.74 $64.91 388793
2019-09-03 $64.46 $64.80 $64.16 $64.60 561092
2019-08-30 $64.76 $65.00 $64.49 $64.74 411646
2019-08-29 $64.36 $64.73 $64.04 $64.41 484831
2019-08-28 $63.97 $64.53 $63.70 $63.80 566892
2019-08-27 $64.27 $64.48 $63.85 $64.19 533990
2019-08-26 $64.23 $64.32 $63.78 $63.89 553131
2019-08-23 $64.22 $64.73 $63.60 $63.74 562358
2019-08-22 $64.91 $65.00 $64.14 $64.36 410807
2019-08-21 $64.71 $65.33 $64.30 $64.91 700006
2019-08-20 $64.01 $64.77 $63.95 $64.20 740768
2019-08-19 $64.35 $64.59 $64.17 $64.23 288141
2019-08-16 $63.74 $64.25 $63.22 $63.90 783433
2019-08-15 $63.22 $63.60 $62.63 $63.37 415014
2019-08-14 $63.34 $63.73 $62.76 $63.00 652653
2019-08-13 $63.73 $64.50 $63.49 $64.04 1162733
2019-08-12 $64.07 $64.22 $63.41 $63.65 533596
2019-08-09 $63.97 $64.65 $63.25 $64.28 676025
2019-08-08 $62.73 $65.36 $62.73 $64.10 976341
2019-08-07 $61.04 $62.26 $60.86 $62.08 725527
2019-08-06 $61.11 $62.09 $60.82 $61.48 753184
2019-08-05 $61.91 $62.07 $60.66 $61.00 576108
2019-08-02 $63.01 $64.29 $61.95 $62.49 600172
2019-08-01 $64.09 $64.88 $63.13 $63.32 698609
2019-07-31 $64.25 $64.52 $63.66 $63.99 593740
2019-07-30 $64.00 $64.41 $62.52 $64.16 616742
2019-07-29 $64.54 $64.77 $64.33 $64.47 266402
2019-07-26 $64.33 $64.62 $64.22 $64.43 312356
2019-07-25 $63.95 $64.33 $63.60 $64.11 299358
2019-07-24 $63.51 $64.04 $63.35 $64.00 382026
2019-07-23 $63.32 $63.78 $62.94 $63.71 678620
2019-07-22 $63.54 $63.78 $63.11 $63.15 572202
2019-07-19 $63.98 $64.18 $63.52 $63.53 450582
2019-07-18 $63.18 $63.95 $62.96 $63.85 690257
2019-07-17 $63.28 $63.82 $63.02 $63.21 571109
2019-07-16 $63.49 $63.56 $62.90 $63.25 714442
2019-07-15 $63.58 $63.77 $63.31 $63.62 474086
2019-07-12 $63.01 $63.52 $62.84 $63.42 512564
2019-07-11 $63.02 $63.28 $62.56 $62.78 410692
2019-07-10 $63.01 $63.36 $62.64 $62.88 960202
2019-07-09 $62.55 $62.94 $62.41 $62.90 499177
2019-07-08 $62.41 $63.13 $62.27 $62.59 783357
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT