Dodge & Cox Balanced Fund (DOXBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
108.88
+0.16 (0.15%)
Aug 15, 2025, 4:00 PM EDT
DOXBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 0.15% |
| Aug 14, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | -0.03% |
| Aug 13, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 0.64% |
| Aug 12, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | 0.78% |
| Aug 11, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | -0.18% |
| Aug 8, 2025 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | 0.48% |
| Aug 7, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.26% |
| Aug 6, 2025 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | -0.24% |
| Aug 5, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | 0.02% |
| Aug 4, 2025 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | 0.56% |
| Aug 1, 2025 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | -0.60% |
| Jul 31, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.83% |
| Jul 30, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | -0.23% |
| Jul 29, 2025 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 0.03% |
| Jul 28, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | -0.59% |
| Jul 25, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 0.17% |
| Jul 24, 2025 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | -0.48% |
| Jul 23, 2025 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | 0.62% |
| Jul 22, 2025 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | 0.69% |
| Jul 21, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | 0.05% |
| Jul 18, 2025 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | 0.05% |
| Jul 17, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 0.29% |
| Jul 16, 2025 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | 0.24% |
| Jul 15, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | -0.81% |
| Jul 14, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | -0.01% |
| Jul 11, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | -0.58% |
| Jul 10, 2025 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | 0.18% |
| Jul 9, 2025 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | 0.23% |
| Jul 8, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 0.19% |
| Jul 7, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | -0.65% |
| Jul 3, 2025 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | 0.12% |
| Jul 2, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.02% |
| Jul 1, 2025 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | 0.58% |
| Jun 30, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0.21% |
| Jun 27, 2025 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 0.30% |
| Jun 26, 2025 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | 0.66% |
| Jun 25, 2025 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | -1.14% |
| Jun 24, 2025 | 107.72 | 107.72 | 107.72 | 107.72 | 106.77 | 0.64% |
| Jun 23, 2025 | 107.03 | 107.03 | 107.03 | 107.03 | 106.09 | 0.21% |
| Jun 20, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 105.87 | -0.15% |
| Jun 18, 2025 | 106.97 | 106.97 | 106.97 | 106.97 | 106.03 | -0.01% |
| Jun 17, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.04 | -0.47% |
| Jun 16, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 106.55 | 0.44% |
| Jun 13, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 106.08 | -0.71% |
| Jun 12, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 106.84 | 0.20% |
| Jun 11, 2025 | 107.57 | 107.57 | 107.57 | 107.57 | 106.63 | 0.09% |
| Jun 10, 2025 | 107.47 | 107.47 | 107.47 | 107.47 | 106.53 | 0.35% |
| Jun 9, 2025 | 107.09 | 107.09 | 107.09 | 107.09 | 106.15 | 0.26% |
| Jun 6, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 105.87 | 0.41% |
| Jun 5, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 105.44 | 0.06% |