Skip to main content
logo
Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.14
+0.02 (0.11%)
At close: Feb 27, 2026

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jan 7, 202616.6916.6916.6916.6916.69-0.89%
Jan 6, 202616.8416.8416.8416.8416.840.24%
Jan 5, 202616.8016.8016.8016.8016.801.02%
Jan 2, 202616.6316.6316.6316.6316.631.03%
Dec 31, 202516.4616.4616.4616.4616.46-0.48%
Dec 30, 202516.5416.5416.5416.5416.540.18%
Dec 29, 202516.5116.5116.5116.5116.51-0.12%
Dec 26, 202516.5316.5316.5316.5316.530.43%
Dec 24, 202516.4616.4616.4616.4616.46-
Dec 23, 202516.4616.4616.4616.4616.460.55%
Dec 22, 202516.3716.3716.3716.3716.370.43%
Dec 19, 202516.3016.3016.3016.3016.300.49%
Dec 18, 202516.2216.2216.2216.2216.22-4.19%
Dec 17, 202516.0816.0816.0816.9316.08-0.41%
Dec 16, 202516.1516.1516.1517.0016.15-0.58%