Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.74
+0.07 (0.42%)
At close: Nov 28, 2025
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.42% |
| Nov 26, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.85% |
| Nov 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.29% |
| Nov 24, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% |
| Nov 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.12% |
| Nov 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.99% |
| Nov 19, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.61% |
| Nov 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.97% |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.08% |
| Nov 14, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.95% |
| Nov 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.77% |
| Nov 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.71% |
| Nov 11, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.96% |
| Nov 10, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.15% |
| Nov 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% |
| Nov 6, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.24% |
| Nov 5, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Nov 4, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.73% |
| Nov 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% |
| Oct 31, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Oct 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.96% |
| Oct 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.24% |
| Oct 28, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.24% |
| Oct 27, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.58% |
| Oct 24, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.25% |
| Oct 23, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.32% |
| Oct 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.02% |
| Oct 21, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.39% |
| Oct 20, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.46% |
| Oct 17, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.09% |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.11% |
| Oct 15, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.43% |
| Oct 14, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.12% |
| Oct 13, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.00% |
| Oct 10, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.89% |
| Oct 9, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.62% |
| Oct 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.27% |
| Oct 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.83% |
| Oct 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.03% |
| Oct 3, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.56% |
| Oct 2, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.14% |
| Oct 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.64% |
| Sep 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.77% |
| Sep 29, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.70% |
| Sep 26, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.51% |
| Sep 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.96% |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.21% |
| Sep 23, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.01% |
| Sep 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.29% |
| Sep 19, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.23% |