Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.69
+0.26 (0.48%)
Feb 20, 2025, 4:00 PM EST
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.48% |
| Feb 19, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.00% |
| Feb 18, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.79% |
| Feb 14, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.31% |
| Feb 13, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.85% |
| Feb 12, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.62% |
| Feb 11, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.22% |
| Feb 10, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.77% |
| Feb 7, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.66% |
| Feb 6, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 1.16% |
| Feb 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.05% |
| Feb 4, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 1.30% |
| Feb 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -1.30% |
| Jan 31, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.67% |
| Jan 30, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 1.02% |
| Jan 29, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.02% |
| Jan 28, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.12% |
| Jan 27, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.17% |
| Jan 24, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.44% |
| Jan 23, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.74% |
| Jan 22, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.08% |
| Jan 21, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.24% |
| Jan 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.73% |
| Jan 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.58% |
| Jan 15, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 1.29% |
| Jan 14, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.63% |
| Jan 13, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.20% |
| Jan 10, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -1.83% |
| Jan 8, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.46% |
| Jan 7, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.10% |
| Jan 6, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 1.12% |
| Jan 3, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.28% |
| Jan 2, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.38% |
| Dec 31, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.06% |
| Dec 30, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.50% |
| Dec 27, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.08% |
| Dec 26, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.02% |
| Dec 24, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.24% |
| Dec 23, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 1.36% |
| Dec 20, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.40% |
| Dec 19, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.54% |
| Dec 18, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -4.56% |
| Dec 17, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.55% |
| Dec 16, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.62% |
| Dec 13, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.55% |
| Dec 12, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.30% |
| Dec 11, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.11% |
| Dec 10, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.89% |
| Dec 9, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.45% |
| Dec 6, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.04% |
| Dec 5, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.00% |
| Dec 4, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.11% |
| Dec 3, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.51% |
| Dec 2, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.06% |
| Nov 29, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.30% |
| Nov 27, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.42% |
| Nov 26, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.76% |
| Nov 25, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.67% |
| Nov 22, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.02% |
| Nov 21, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.04% |
| Nov 20, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.28% |
| Nov 19, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.34% |
| Nov 18, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.69% |
| Nov 15, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.25% |
| Nov 14, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.23% |
| Nov 13, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.47% |
| Nov 12, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -2.17% |
| Nov 11, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.17% |
| Nov 8, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -1.10% |
| Nov 7, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.72% |
| Nov 6, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.72% |
| Nov 5, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.98% |
| Nov 4, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.33% |
| Nov 1, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.45% |
| Oct 31, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.91% |
| Oct 30, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.74% |
| Oct 29, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.62% |
| Oct 28, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.81% |
| Oct 25, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.15% |
| Oct 24, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.39% |
| Oct 23, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.59% |
| Oct 22, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.40% |
| Oct 21, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.89% |
| Oct 18, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.66% |
| Oct 17, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.24% |
| Oct 16, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.27% |
| Oct 15, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -1.41% |
| Oct 14, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.04% |
| Oct 11, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.22% |
| Oct 10, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.16% |
| Oct 9, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.25% |
| Oct 8, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.83% |
| Oct 7, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.25% |
| Oct 4, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.96% |
| Oct 3, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.15% |
| Oct 2, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.27% |
| Oct 1, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.18% |
| Sep 30, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -1.59% |
| Sep 27, 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | 1.18% |
| Sep 26, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 2.24% |