Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.33
-0.12 (-0.73%)
Nov 4, 2025, 9:30 AM EST
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.24% |
| Nov 5, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Nov 4, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.73% |
| Nov 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% |
| Oct 31, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Oct 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.96% |
| Oct 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.24% |
| Oct 28, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.24% |
| Oct 27, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -74.86% |
| Oct 24, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.26% |
| Oct 23, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.32% |
| Oct 22, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | -0.02% |
| Oct 21, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -0.39% |
| Oct 20, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.46% |
| Oct 17, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.09% |
| Oct 16, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.11% |
| Oct 15, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.43% |
| Oct 14, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.12% |
| Oct 13, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.01% |
| Oct 10, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -1.89% |
| Oct 9, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.62% |
| Oct 8, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.27% |
| Oct 7, 2025 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | -0.83% |
| Oct 6, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -0.03% |
| Oct 3, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.56% |
| Oct 2, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -0.14% |
| Oct 1, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 0.64% |
| Sep 30, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.77% |
| Sep 29, 2025 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.69% |
| Sep 26, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.51% |
| Sep 25, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | -0.97% |
| Sep 24, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.21% |
| Sep 23, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.02% |
| Sep 22, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.29% |
| Sep 19, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.23% |
| Sep 18, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | -0.21% |
| Sep 17, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.28% |
| Sep 16, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.03% |
| Sep 15, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.48% |
| Sep 12, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.37% |
| Sep 11, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.34% |
| Sep 10, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.11% |
| Sep 9, 2025 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.20% |
| Sep 8, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.63% |
| Sep 5, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.89% |
| 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% |