Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.53
-0.02 (-0.03%)
Oct 6, 2025, 4:00 PM EDT
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |