NASDAQ:DOX | Historical Stock Price | AMDOCS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.65$10.46$19.37$35.85$66.35$122.821998-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.99$34.26734,600——
2012-12-28$33.61$33.87496,300——
2012-12-27$33.82$34.08533,200——
2012-12-26$34.06$34.20661,300——
2012-12-24$34.35$34.49251,400——
2012-12-21$34.30$34.44561,600——
2012-12-20$34.55$34.69905,800——
2012-12-19$34.69$34.831,437,100——
2012-12-18$34.94$35.081,147,300——
2012-12-17$34.40$34.54773,400——
2012-12-14$33.55$33.68600,100——
2012-12-13$33.55$33.68734,900——
2012-12-12$33.95$34.08891,700——
2012-12-11$33.92$34.05722,600——
2012-12-10$33.59$33.721,002,100——
2012-12-07$33.28$33.41810,400——
2012-12-06$33.48$33.61886,000——
2012-12-05$33.73$33.86736,200——
2012-12-04$33.67$33.80618,800——
2012-12-03$33.38$33.51648,400——
2012-11-30$33.46$33.59757,400——
2012-11-29$33.27$33.40377,300——
2012-11-28$33.01$33.14606,400——
2012-11-27$32.79$32.92663,200——
2012-11-26$32.71$32.84742,000——
2012-11-23$32.70$32.83361,900——
2012-11-21$32.61$32.74665,900——
2012-11-20$32.51$32.64732,900——
2012-11-19$32.62$32.751,114,500——
2012-11-16$32.17$32.301,054,900——
2012-11-15$31.97$32.10613,400——
2012-11-14$31.96$32.091,366,700——
2012-11-13$32.64$32.77786,900——
2012-11-12$32.84$32.97745,500——
2012-11-09$32.79$32.92953,900——
2012-11-08$33.10$33.23830,200——
2012-11-07$33.52$33.651,234,700——
2012-11-06$33.28$33.41769,400——
2012-11-05$33.31$33.44457,800——
2012-11-02$33.26$33.39445,600——
2012-11-01$33.68$33.81900,000——
2012-10-31$33.07$33.20786,500——
2012-10-26$32.91$33.04554,700——
2012-10-25$32.95$33.08569,800——
2012-10-24$32.93$33.06867,700——
2012-10-23$33.06$33.191,237,300——
2012-10-22$32.80$32.93700,700——
2012-10-19$32.86$32.99769,000——
2012-10-18$32.75$32.881,269,000——
2012-10-17$32.51$32.64969,000——
2012-10-16$32.81$32.941,048,000——
2012-10-15$32.35$32.48932,200——
2012-10-12$32.20$32.33659,500——
2012-10-11$32.28$32.411,119,300——
2012-10-10$32.21$32.34558,300——
2012-10-09$32.26$32.39724,800——
2012-10-08$32.67$32.80405,800——
2012-10-05$32.80$32.93952,600——
2012-10-04$33.01$33.14769,000——
2012-10-03$33.07$33.20580,200——
2012-10-02$32.89$33.02541,700——
2012-10-01$32.65$32.78566,900——
2012-09-28$32.99$33.12559,300——
2012-09-27$32.78$32.91762,900——
2012-09-26$32.66$32.79762,700——
2012-09-25$32.86$32.86896,700——
2012-09-24$33.00$33.00639,900——
2012-09-21$33.25$33.25681,300——
2012-09-20$33.36$33.36552,200——
2012-09-19$33.55$33.55551,600——
2012-09-18$33.41$33.411,219,900——
2012-09-17$33.19$33.19317,700——
2012-09-14$33.28$33.28728,200——
2012-09-13$33.21$33.21599,000——
2012-09-12$33.17$33.17832,500——
2012-09-11$33.11$33.111,019,900——
2012-09-10$32.83$32.831,276,400——
2012-09-07$33.18$33.181,146,100——
2012-09-06$32.96$32.961,129,400——
2012-09-05$32.26$32.26917,500——
2012-09-04$32.36$32.36512,700——
2012-08-31$32.24$32.24622,200——
2012-08-30$31.94$31.94552,900——
2012-08-29$32.15$32.15930,900——
2012-08-28$32.05$32.05611,900——
2012-08-27$32.28$32.28492,500——
2012-08-24$32.38$32.38525,700——
2012-08-23$32.19$32.19841,200——
2012-08-22$32.36$32.36830,600——
2012-08-21$32.43$32.43803,100——
2012-08-20$32.25$32.25802,100——
2012-08-17$32.27$32.27988,900——
2012-08-16$32.27$32.27648,000——
2012-08-15$31.81$31.81581,500——
2012-08-14$31.61$31.61792,400——
2012-08-13$31.92$31.92403,400——
2012-08-10$32.04$32.04530,900——
2012-08-09$31.92$31.92852,900——
2012-08-08$31.81$31.81769,700——
2012-08-07$31.64$31.64779,800——
2012-08-06$31.32$31.321,113,500——
2012-08-03$30.59$30.591,320,600——
2012-08-02$30.28$30.281,834,600——
2012-08-01$29.50$29.501,132,900——
2012-07-31$29.75$29.751,412,600——
2012-07-30$29.59$29.591,327,400——
2012-07-27$29.52$29.521,315,900——
2012-07-26$28.78$28.78955,800——
2012-07-25$28.74$28.741,453,600——
2012-07-24$29.04$29.041,065,800——
2012-07-23$29.11$29.11898,800——
2012-07-20$29.69$29.69950,000——
2012-07-19$29.94$29.94859,300——
2012-07-18$29.99$29.99921,400——
2012-07-17$29.88$29.88507,000——
2012-07-16$29.87$29.87367,200——
2012-07-13$29.80$29.80636,200——
2012-07-12$29.75$29.75555,800——
2012-07-11$29.87$29.87559,400——
2012-07-10$29.71$29.71710,700——
2012-07-09$29.73$29.73505,200——
2012-07-06$29.80$29.80689,000——
2012-07-05$30.18$30.18480,400——
2012-07-03$30.37$30.37382,400——
2012-07-02$29.91$29.91595,200——
2012-06-29$29.72$29.721,805,400——
2012-06-28$29.14$29.14986,200——
2012-06-27$29.24$29.241,212,000——
2012-06-26$29.06$29.061,694,100——
2012-06-25$29.32$29.32879,400——
2012-06-22$29.65$29.651,903,600——
2012-06-21$29.55$29.551,524,800——
2012-06-20$29.65$29.65524,800——
2012-06-19$29.64$29.641,241,800——
2012-06-18$29.43$29.43749,600——
2012-06-15$29.23$29.23858,100——
2012-06-14$28.85$28.85816,400——
2012-06-13$28.85$28.851,048,900——
2012-06-12$28.78$28.78646,200——
2012-06-11$28.71$28.71971,900——
2012-06-08$28.96$28.961,743,900——
2012-06-07$29.22$29.221,883,500——
2012-06-06$29.16$29.161,193,500——
2012-06-05$28.75$28.75941,100——
2012-06-04$28.37$28.371,450,100——
2012-06-01$28.45$28.451,355,900——
2012-05-31$28.75$28.75989,800——
2012-05-30$28.88$28.88636,300——
2012-05-29$29.34$29.34797,400——
2012-05-25$29.17$29.171,717,400——
2012-05-24$29.18$29.18969,700——
2012-05-23$29.51$29.511,100,000——
2012-05-22$29.58$29.581,620,200——
2012-05-21$29.59$29.59922,700——
2012-05-18$29.35$29.351,413,400——
2012-05-17$29.68$29.681,451,100——
2012-05-16$29.81$29.811,352,800——
2012-05-15$30.00$30.001,153,400——
2012-05-14$29.99$29.99656,500——
2012-05-11$30.09$30.09678,000——
2012-05-10$30.12$30.121,267,700——
2012-05-09$30.26$30.261,057,100——
2012-05-08$30.33$30.331,716,900——
2012-05-07$30.31$30.31949,200——
2012-05-04$30.76$30.76950,700——
2012-05-03$31.07$31.071,576,100——
2012-05-02$31.22$31.222,699,800——
2012-05-01$32.18$32.18490,100——
2012-04-30$32.00$32.00517,500——
2012-04-27$32.16$32.16533,300——
2012-04-26$32.22$32.22723,500——
2012-04-25$31.88$31.88621,600——
2012-04-24$31.47$31.47861,100——
2012-04-23$31.45$31.45853,800——
2012-04-20$31.83$31.83919,200——
2012-04-19$31.76$31.76941,700——
2012-04-18$31.60$31.60627,800——
2012-04-17$31.78$31.78538,800——
2012-04-16$31.53$31.53740,300——
2012-04-13$31.54$31.54749,500——
2012-04-12$31.57$31.57771,200——
2012-04-11$31.17$31.17625,100——
2012-04-10$30.84$30.84794,600——
2012-04-09$31.08$31.08569,500——
2012-04-05$31.50$31.50768,300——
2012-04-04$31.52$31.521,022,500——
2012-04-03$31.74$31.74576,600——
2012-04-02$31.84$31.84526,600——
2012-03-30$31.58$31.581,064,900——
2012-03-29$31.66$31.66852,000——
2012-03-28$31.32$31.321,080,000——
2012-03-27$31.47$31.471,114,500——
2012-03-26$31.32$31.32546,100——
2012-03-23$31.06$31.06403,000——
2012-03-22$31.05$31.05587,300——
2012-03-21$31.14$31.14641,900——
2012-03-20$31.11$31.11638,600——
2012-03-19$31.20$31.20514,900——
2012-03-16$31.10$31.101,048,500——
2012-03-15$30.97$30.971,387,700——
2012-03-14$30.54$30.541,214,200——
2012-03-13$30.89$30.89825,600——
2012-03-12$30.66$30.66558,000——
2012-03-09$30.73$30.73686,700——
2012-03-08$30.57$30.57888,700——
2012-03-07$30.30$30.30729,900——
2012-03-06$30.05$30.05689,500——
2012-03-05$30.54$30.54472,200——
2012-03-02$30.63$30.63440,300——
2012-03-01$30.80$30.80531,500——
2012-02-29$30.67$30.67715,300——
2012-02-28$30.77$30.77625,800——
2012-02-27$30.72$30.721,242,400——
2012-02-24$30.85$30.85851,700——
2012-02-23$30.84$30.84619,500——
2012-02-22$30.77$30.77605,700——
2012-02-21$30.75$30.75636,800——
2012-02-17$30.68$30.68631,200——
2012-02-16$30.87$30.87874,200——
2012-02-15$30.59$30.591,154,400——
2012-02-14$30.48$30.48803,800——
2012-02-13$30.35$30.35896,100——
2012-02-10$30.35$30.351,220,800——
2012-02-09$30.31$30.311,351,500——
2012-02-08$30.36$30.362,070,700——
2012-02-07$30.15$30.15959,100——
2012-02-06$29.99$29.99837,000——
2012-02-03$29.77$29.771,378,000——
2012-02-02$29.99$29.991,501,200——
2012-02-01$29.77$29.771,069,800——
2012-01-31$29.44$29.44752,700——
2012-01-30$29.60$29.60439,000——
2012-01-27$29.70$29.70393,600——
2012-01-26$29.57$29.57423,400——
2012-01-25$29.70$29.70642,500——
2012-01-24$29.61$29.61715,200——
2012-01-23$29.50$29.50530,100——
2012-01-20$29.40$29.40681,300——
2012-01-19$29.24$29.24610,000——
2012-01-18$29.16$29.16622,000——
2012-01-17$29.20$29.20408,500——
2012-01-13$28.97$28.97446,300——
2012-01-12$28.91$28.91328,600——
2012-01-11$28.75$28.75476,600——
2012-01-10$28.98$28.98789,100——
2012-01-09$28.74$28.74438,800——
2012-01-06$28.60$28.60469,800——
2012-01-05$28.51$28.51464,300——
2012-01-04$28.50$28.50735,700——
2012-01-03$28.47$28.47776,500——