Dodge & Cox Balanced Fund Class X (DOXBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.04
+0.84 (0.83%)
Apr 23, 2025, 4:00 PM EDT
DOXBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | 0.83% |
| Apr 22, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.38% |
| Apr 21, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -0.95% |
| Apr 17, 2025 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | 0.23% |
| Apr 16, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -0.50% |
| Apr 15, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | -0.05% |
| Apr 14, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 0.86% |
| Apr 11, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1.09% |
| Apr 10, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | -1.90% |
| Apr 9, 2025 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 3.93% |
| Apr 8, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | -0.90% |
| Apr 7, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -1.17% |
| Apr 4, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | -3.89% |
| Apr 3, 2025 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | -1.96% |
| Apr 2, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.35% |
| Apr 1, 2025 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | 0.10% |
| Mar 31, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | -0.19% |
| Mar 28, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | -0.20% |
| Mar 27, 2025 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | -0.09% |
| Mar 26, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | -1.83% |
| Mar 25, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 105.67 | 0.07% |
| Mar 24, 2025 | 107.32 | 107.32 | 107.32 | 107.32 | 105.59 | 0.38% |
| Mar 21, 2025 | 106.91 | 106.91 | 106.91 | 106.91 | 105.19 | -0.33% |
| Mar 20, 2025 | 107.26 | 107.26 | 107.26 | 107.26 | 105.53 | -0.20% |
| Mar 19, 2025 | 107.48 | 107.48 | 107.48 | 107.48 | 105.75 | 0.35% |
| Mar 18, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 105.38 | 0.06% |
| Mar 17, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 105.32 | 0.84% |
| Mar 14, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | 104.44 | 1.00% |
| Mar 13, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 103.41 | -0.35% |
| Mar 12, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 103.77 | -0.26% |
| Mar 11, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 104.05 | -0.56% |
| Mar 10, 2025 | 106.35 | 106.35 | 106.35 | 106.35 | 104.64 | -1.01% |
| Mar 7, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 105.71 | 0.46% |
| Mar 6, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 105.23 | -0.35% |
| Mar 5, 2025 | 107.33 | 107.33 | 107.33 | 107.33 | 105.60 | 0.84% |
| Mar 4, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 104.73 | -1.07% |
| Mar 3, 2025 | 107.59 | 107.59 | 107.59 | 107.59 | 105.86 | -0.30% |
| Feb 28, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 106.17 | 0.79% |
| Feb 27, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 105.34 | -0.17% |
| Feb 26, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 105.51 | 0.02% |
| Feb 25, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 105.49 | 0.37% |
| Feb 24, 2025 | 106.82 | 106.82 | 106.82 | 106.82 | 105.10 | -0.01% |
| Feb 21, 2025 | 106.83 | 106.83 | 106.83 | 106.83 | 105.11 | -0.49% |
| Feb 20, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 105.63 | 0.14% |
| Feb 19, 2025 | 107.21 | 107.21 | 107.21 | 107.21 | 105.48 | -0.01% |
| Feb 18, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 105.49 | 0.30% |
| Feb 14, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 105.18 | 0.10% |
| Feb 13, 2025 | 106.79 | 106.79 | 106.79 | 106.79 | 105.07 | 0.67% |
| Feb 12, 2025 | 106.08 | 106.08 | 106.08 | 106.08 | 104.37 | 0.16% |
| Feb 11, 2025 | 105.91 | 105.91 | 105.91 | 105.91 | 104.21 | -0.02% |