Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.02
+0.19 (0.34%)
Mar 28, 2025, 5:00 PM EST

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 28, 202556.0256.0256.0256.0256.020.34%
Mar 27, 202555.8355.8355.8355.8355.83-0.02%
Mar 26, 202555.8455.8455.8455.8455.84-0.85%
Mar 25, 202556.3256.3256.3256.3256.320.45%
Mar 24, 202556.0756.0756.0756.0756.070.02%
Mar 21, 202556.0656.0656.0656.0656.06-0.73%
Mar 20, 202556.4756.4756.4756.4756.47-0.79%
Mar 19, 202556.9256.9256.9256.9256.920.11%
Mar 18, 202556.8656.8656.8656.8656.860.32%
Mar 17, 202556.6856.6856.6856.6856.681.69%
Mar 14, 202555.7455.7455.7455.7455.741.79%
Mar 13, 202554.7654.7654.7654.7654.76-0.58%
Mar 12, 202555.0855.0855.0855.0855.080.44%
Mar 11, 202554.8454.8454.8454.8454.84-0.51%
Mar 10, 202555.1255.1255.1255.1255.12-2.06%
Mar 7, 202556.2856.2856.2856.2856.280.73%
Mar 6, 202555.8755.8755.8755.8755.870.05%
Mar 5, 202555.8455.8455.8455.8455.842.70%
Mar 4, 202554.3754.3754.3754.3754.37-0.59%
Mar 3, 202554.6954.6954.6954.6954.690.13%
Feb 28, 202554.6254.6254.6254.6254.620.48%
Feb 27, 202554.3654.3654.3654.3654.36-1.04%
Feb 26, 202554.9354.9354.9354.9354.930.62%
Feb 25, 202554.5954.5954.5954.5954.590.81%
Feb 24, 202554.1554.1554.1554.1554.15-0.82%
Feb 21, 202554.6054.6054.6054.6054.60-0.16%
Feb 20, 202554.6954.6954.6954.6954.690.48%
Feb 19, 202554.4354.4354.4354.4354.43-1.00%
Feb 18, 202554.9854.9854.9854.9854.980.79%
Feb 14, 202554.5554.5554.5554.5554.550.31%
Feb 13, 202554.3854.3854.3854.3854.380.85%
Feb 12, 202553.9253.9253.9253.9253.920.62%
Feb 11, 202553.5953.5953.5953.5953.590.22%
Feb 10, 202553.4753.4753.4753.4753.470.77%
Feb 7, 202553.0653.0653.0653.0653.06-0.66%
Feb 6, 202553.4153.4153.4153.4153.411.16%
Feb 5, 202552.8052.8052.8052.8052.801.05%
Feb 4, 202552.2552.2552.2552.2552.251.30%
Feb 3, 202551.5851.5851.5851.5851.58-1.30%
Jan 31, 202552.2652.2652.2652.2652.26-0.67%
Jan 30, 202552.6152.6152.6152.6152.611.02%
Jan 29, 202552.0852.0852.0852.0852.080.02%
Jan 28, 202552.0752.0752.0752.0752.070.12%
Jan 27, 202552.0152.0152.0152.0152.01-0.17%
Jan 24, 202552.1052.1052.1052.1052.100.44%
Jan 23, 202551.8751.8751.8751.8751.870.74%
Jan 22, 202551.4951.4951.4951.4951.490.08%
Jan 21, 202551.4551.4551.4551.4551.451.24%
Jan 17, 202550.8250.8250.8250.8250.820.73%
Jan 16, 202550.4550.4550.4550.4550.450.58%