Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.33
-0.13 (-0.74%)
At close: Jan 30, 2026
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% |
| Jan 29, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.40% |
| Jan 28, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.51% |
| Jan 27, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.63% |
| Jan 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.41% |
| Jan 23, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% |
| Jan 22, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.12% |
| Jan 21, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.96% |
| Jan 20, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.12% |
| Jan 16, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
| Jan 15, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Jan 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.47% |
| Jan 13, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.41% |
| Jan 12, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.65% |
| Jan 9, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.36% |
| Jan 8, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.42% |
| Jan 7, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.89% |
| Jan 6, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.24% |
| Jan 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.02% |
| Jan 2, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.03% |
| Dec 31, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.48% |
| Dec 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.18% |
| Dec 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |
| Dec 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Dec 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Dec 23, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.55% |
| Dec 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| 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 | 16.08 | 16.08 | 16.08 | 16.93 | 16.08 | -0.41% |
| Dec 16, 2025 | 16.15 | 16.15 | 16.15 | 17.00 | 16.15 | -0.58% |
| Dec 15, 2025 | 16.24 | 16.24 | 16.24 | 17.10 | 16.24 | 0.41% |
| Dec 12, 2025 | 16.18 | 16.18 | 16.18 | 17.03 | 16.18 | -0.41% |
| Dec 11, 2025 | 16.24 | 16.24 | 16.24 | 17.10 | 16.24 | 0.77% |
| Dec 10, 2025 | 16.12 | 16.12 | 16.12 | 16.97 | 16.12 | 0.71% |
| Dec 9, 2025 | 16.01 | 16.01 | 16.01 | 16.85 | 16.01 | -0.12% |
| Dec 8, 2025 | 16.03 | 16.03 | 16.03 | 16.87 | 16.03 | 0.12% |
| Dec 5, 2025 | 16.01 | 16.01 | 16.01 | 16.85 | 16.01 | -0.24% |
| Dec 4, 2025 | 16.05 | 16.05 | 16.05 | 16.89 | 16.04 | 0.30% |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.84 | 16.00 | 0.36% |
| Dec 2, 2025 | 15.94 | 15.94 | 15.94 | 16.78 | 15.94 | 0.42% |
| Dec 1, 2025 | 15.87 | 15.87 | 15.87 | 16.71 | 15.87 | -0.18% |
| Nov 28, 2025 | 15.90 | 15.90 | 15.90 | 16.74 | 15.90 | 0.42% |
| Nov 26, 2025 | 15.84 | 15.84 | 15.84 | 16.67 | 15.84 | 0.85% |
| Nov 25, 2025 | 15.70 | 15.70 | 15.70 | 16.53 | 15.70 | 1.29% |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 16.32 | 15.50 | 0.37% |
| Nov 21, 2025 | 15.45 | 15.45 | 15.45 | 16.26 | 15.45 | 1.12% |
| Nov 20, 2025 | 15.28 | 15.28 | 15.28 | 16.08 | 15.28 | -0.99% |
| Nov 19, 2025 | 15.43 | 15.43 | 15.43 | 16.24 | 15.43 | -0.61% |
| Nov 18, 2025 | 15.52 | 15.52 | 15.52 | 16.34 | 15.52 | -0.97% |