Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.19
+0.72 (1.32%)
At close: Apr 24, 2025
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.89% |
| Apr 22, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 2.08% |
| Apr 21, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.53% |
| Apr 17, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.93% |
| Apr 16, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.57% |
| Apr 15, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.80% |
| Apr 14, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.53% |
| Apr 11, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 1.95% |
| Apr 10, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.51% |
| Apr 9, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 4.76% |
| Apr 8, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.83% |
| Apr 7, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -2.87% |
| Apr 4, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -6.12% |
| Apr 3, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -2.04% |
| Apr 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.15% |
| Apr 1, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.33% |
| Mar 31, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.85% |
| Mar 28, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -1.11% |
| Mar 27, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.02% |
| Mar 26, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.85% |
| Mar 25, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.45% |
| Mar 24, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.02% |
| Mar 21, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.73% |
| Mar 20, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | -0.79% |
| Mar 19, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.11% |
| Mar 18, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.32% |
| Mar 17, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 1.69% |
| Mar 14, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.79% |
| Mar 13, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.58% |
| Mar 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.44% |
| Mar 11, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.51% |
| Mar 10, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -2.06% |
| Mar 7, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.73% |
| Mar 6, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.05% |
| Mar 5, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 2.70% |
| Mar 4, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.59% |
| Mar 3, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.13% |
| Feb 28, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.48% |
| Feb 27, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -1.04% |
| Feb 26, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.62% |
| Feb 25, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.81% |
| Feb 24, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.82% |
| Feb 21, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.16% |
| Feb 20, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.48% |
| Feb 19, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.00% |
| Feb 18, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.79% |
| Feb 14, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.31% |
| Feb 13, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.85% |
| Feb 12, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.62% |
| Feb 11, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.22% |