Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.30
+0.08 (0.49%)
At close: Dec 19, 2025
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.49% |
| Dec 18, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -4.19% |
| Dec 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.41% |
| Dec 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% |
| Dec 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.41% |
| Dec 12, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% |
| Dec 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.77% |
| Dec 10, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.71% |
| Dec 9, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.12% |
| Dec 8, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.12% |
| Dec 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Dec 4, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.30% |
| Dec 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| Dec 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.42% |
| Dec 1, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.18% |
| 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% |