Dodge & Cox Balanced Fund (DOXBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.92
+0.47 (0.43%)
Oct 17, 2025, 4:00 PM EDT
DOXBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -0.21% |
| Oct 15, 2025 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 0.12% |
| Oct 14, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 0.48% |
| Oct 13, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0.53% |
| Oct 10, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | -1.11% |
| Oct 9, 2025 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | -0.49% |
| Oct 8, 2025 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | -0.14% |
| Oct 7, 2025 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | -0.14% |
| Oct 6, 2025 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | -0.10% |
| Oct 3, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 0.53% |
| Oct 2, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | -0.05% |
| Oct 1, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | 0.30% |
| Sep 30, 2025 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | 0.15% |
| Sep 29, 2025 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 0.43% |
| Sep 26, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 0.40% |
| Sep 25, 2025 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | -1.24% |
| Sep 24, 2025 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | -0.08% |
| Sep 23, 2025 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | 0.02% |
| Sep 22, 2025 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | -0.04% |
| Sep 19, 2025 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | -0.10% |
| Sep 18, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -0.03% |
| Sep 17, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 0.20% |
| Sep 16, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | 0.01% |
| Sep 15, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | -0.07% |
| Sep 12, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.43% |
| Sep 11, 2025 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | 0.91% |
| Sep 10, 2025 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | -0.08% |
| Sep 9, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | 0.06% |
| Sep 8, 2025 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | 0.15% |
| Sep 5, 2025 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | 0.22% |
| Sep 4, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | 0.38% |
| Sep 3, 2025 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | -0.02% |
| Sep 2, 2025 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | -0.43% |
| Aug 29, 2025 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.25% |
| Aug 28, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | 0.05% |
| Aug 27, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 0.08% |
| Aug 26, 2025 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | 0.21% |
| Aug 25, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.43% |
| Aug 22, 2025 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | 1.02% |
| Aug 21, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | -0.06% |
| Aug 20, 2025 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | 0.17% |
| Aug 19, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 0.17% |
| Aug 18, 2025 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | -0.11% |
| 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% |