Dodge & Cox Balanced Fund Class X (DOXBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.37
+0.06 (0.06%)
Jun 5, 2025, 4:00 PM EDT

DOXBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 2025106.37106.37106.37106.37106.370.06%
Jun 4, 2025106.31106.31106.31106.31106.310.24%
Jun 3, 2025106.06106.06106.06106.06106.060.05%
Jun 2, 2025106.01106.01106.01106.01106.010.02%
May 30, 2025105.99105.99105.99105.99105.990.03%
May 29, 2025105.96105.96105.96105.96105.960.37%
May 28, 2025105.57105.57105.57105.57105.57-0.44%
May 27, 2025106.04106.04106.04106.04106.041.05%
May 23, 2025104.94104.94104.94104.94104.94-0.04%
May 22, 2025104.98104.98104.98104.98104.98-0.24%
May 21, 2025105.23105.23105.23105.23105.23-1.10%
May 20, 2025106.40106.40106.40106.40106.400.16%
May 19, 2025106.23106.23106.23106.23106.230.28%
May 16, 2025105.93105.93105.93105.93105.930.71%
May 15, 2025105.18105.18105.18105.18105.180.17%
May 14, 2025105.00105.00105.00105.00105.00-0.24%
May 13, 2025105.25105.25105.25105.25105.25-0.28%
May 12, 2025105.55105.55105.55105.55105.551.20%
May 9, 2025104.30104.30104.30104.30104.300.07%
May 8, 2025104.23104.23104.23104.23104.230.26%
May 7, 2025103.96103.96103.96103.96103.960.08%
May 6, 2025103.88103.88103.88103.88103.88-0.35%
May 5, 2025104.25104.25104.25104.25104.25-0.29%
May 2, 2025104.55104.55104.55104.55104.550.89%
May 1, 2025103.63103.63103.63103.63103.63-0.06%
Apr 30, 2025103.69103.69103.69103.69103.690.27%
Apr 29, 2025103.41103.41103.41103.41103.410.47%
Apr 28, 2025102.93102.93102.93102.93102.930.28%
Apr 25, 2025102.64102.64102.64102.64102.640.15%
Apr 24, 2025102.49102.49102.49102.49102.490.44%
Apr 23, 2025102.04102.04102.04102.04102.040.83%
Apr 22, 2025101.20101.20101.20101.20101.201.38%
Apr 21, 202599.8299.8299.8299.8299.82-0.95%
Apr 17, 2025100.78100.78100.78100.78100.780.23%
Apr 16, 2025100.55100.55100.55100.55100.55-0.50%
Apr 15, 2025101.06101.06101.06101.06101.06-0.05%
Apr 14, 2025101.11101.11101.11101.11101.110.86%
Apr 11, 2025100.25100.25100.25100.25100.251.09%
Apr 10, 202599.1799.1799.1799.1799.17-1.90%
Apr 9, 2025101.09101.09101.09101.09101.093.93%
Apr 8, 202597.2797.2797.2797.2797.27-0.90%
Apr 7, 202598.1598.1598.1598.1598.15-1.17%
Apr 4, 202599.3199.3199.3199.3199.31-3.89%
Apr 3, 2025103.33103.33103.33103.33103.33-1.96%
Apr 2, 2025105.40105.40105.40105.40105.400.35%
Apr 1, 2025105.03105.03105.03105.03105.030.10%
Mar 31, 2025104.93104.93104.93104.93104.93-0.19%
Mar 28, 2025105.13105.13105.13105.13105.13-0.20%
Mar 27, 2025105.34105.34105.34105.34105.34-0.09%
Mar 26, 2025105.43105.43105.43105.43105.43-1.83%