Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.18
+0.12 (0.19%)
Sep 4, 2025, 4:00 PM EDT
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.19% |
| Sep 3, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| Sep 2, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.85% |
| Aug 29, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.13% |
| Aug 28, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.19% |
| Aug 27, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.08% |
| Aug 26, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.44% |
| Aug 25, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.76% |
| Aug 22, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.45% |
| Aug 21, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.17% |
| Aug 20, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.16% |
| Aug 19, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.30% |
| Aug 18, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.14% |
| Aug 15, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.35% |
| Aug 14, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.33% |
| Aug 13, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.88% |
| Aug 12, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 1.19% |
| Aug 11, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -0.13% |
| Aug 8, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.26% |
| Aug 7, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.98% |
| Aug 6, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -0.08% |
| Aug 5, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.05% |
| Aug 4, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 1.10% |
| Aug 1, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.56% |
| Jul 31, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.12% |
| Jul 30, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.56% |
| Jul 29, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.11% |
| Jul 28, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.81% |
| Jul 25, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.32% |
| Jul 24, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.13% |
| Jul 23, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 1.70% |
| Jul 22, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.37% |
| Jul 21, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.38% |
| Jul 18, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.05% |
| Jul 17, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.28% |
| Jul 16, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.26% |
| Jul 15, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -0.38% |
| Jul 14, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.18% |
| Jul 11, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -0.74% |
| Jul 10, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.32% |
| Jul 9, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.29% |
| Jul 8, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.49% |
| Jul 7, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.81% |
| Jul 3, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.02% |
| Jul 2, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.46% |
| Jul 1, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.29% |
| Jun 30, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.02% |
| Jun 27, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.81% |
| Jun 26, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.80% |
| Jun 25, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.45% |