Skip to main content
logo
Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.13
-0.36 (-2.18%)
At close: Mar 20, 2026

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 20, 202616.1316.1316.1316.1316.13-2.18%
Mar 19, 202616.4916.4916.4916.4916.49-0.72%
Mar 18, 202616.6116.6116.6116.6116.61-1.54%
Mar 17, 202616.8716.8716.8716.8716.870.84%
Mar 16, 202616.7316.7316.7316.7316.731.46%
Mar 13, 202616.4916.4916.4916.4916.49-0.66%
Mar 12, 202616.6016.6016.6016.6016.60-1.95%
Mar 11, 202616.9316.9316.9316.9316.93-0.35%
Mar 10, 202616.9916.9916.9916.9916.990.83%
Mar 9, 202616.8516.8516.8516.8516.85-0.06%
Mar 6, 202616.8616.8616.8616.8616.86-1.23%
Mar 5, 202617.0717.0717.0717.0717.07-0.81%
Mar 4, 202617.2117.2117.2117.2117.210.29%
Mar 3, 202617.1617.1617.1617.1617.16-3.87%
Mar 2, 202617.8517.8517.8517.8517.85-1.60%
Feb 27, 202618.1418.1418.1418.1418.140.11%
Feb 26, 202618.1218.1218.1218.1218.12-0.11%
Feb 25, 202618.1418.1418.1418.1418.140.33%
Feb 24, 202618.0818.0818.0818.0818.080.84%
Feb 23, 202617.9317.9317.9317.9317.93-0.50%
Feb 20, 202618.0218.0218.0218.0218.020.90%
Feb 19, 202617.8617.8617.8617.8617.86-0.33%
Feb 18, 202617.9217.9217.9217.9217.920.45%
Feb 17, 202617.8417.8417.8417.8417.840.73%
Feb 13, 202617.7117.7117.7117.7117.710.06%
Feb 12, 202617.7017.7017.7017.7017.70-0.95%
Feb 11, 202617.8717.8717.8717.8717.870.17%
Feb 10, 202617.8417.8417.8417.8417.840.06%
Feb 9, 202617.8317.8317.8317.8317.830.85%
Feb 6, 202617.6817.6817.6817.6817.681.55%
Feb 5, 202617.4117.4117.4117.4117.41-1.02%
Feb 4, 202617.5917.5917.5917.5917.590.51%
Feb 3, 202617.5017.5017.5017.5017.500.11%
Feb 2, 202617.4817.4817.4817.4817.480.87%
Jan 30, 202617.3317.3317.3317.3317.33-0.74%
Jan 29, 202617.4617.4617.4617.4617.460.40%
Jan 28, 202617.3917.3917.3917.3917.39-0.51%
Jan 27, 202617.4817.4817.4817.4817.481.63%
Jan 26, 202617.2017.2017.2017.2017.200.41%
Jan 23, 202617.1317.1317.1317.1317.130.29%
Jan 22, 202617.0817.0817.0817.0817.081.12%
Jan 21, 202616.8916.8916.8916.8916.890.96%
Jan 20, 202616.7316.7316.7316.7316.73-1.12%
Jan 16, 202616.9216.9216.9216.9216.92-0.12%
Jan 15, 202616.9416.9416.9416.9416.94-
Jan 14, 202616.9416.9416.9416.9416.940.47%
Jan 13, 202616.8616.8616.8616.8616.86-0.41%
Jan 12, 202616.9316.9316.9316.9316.930.65%
Jan 9, 202616.8216.8216.8216.8216.820.36%
Jan 8, 202616.7616.7616.7616.7616.760.42%