Skip to main content
logo
Dodge & Cox International Stock Fund Class X (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.65
+0.20 (1.08%)
Jun 15, 2026, 9:30 AM EST

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 16, 202618.6618.6618.6618.6618.660.05%
Jun 15, 202618.6518.6518.6518.6518.651.08%
Jun 12, 202618.4518.4518.4518.4518.450.49%
Jun 11, 202618.3618.3618.3618.3618.362.97%
Jun 10, 202617.8317.8317.8317.8317.83-1.65%
Jun 9, 202618.1318.1318.1318.1318.131.12%
Jun 8, 202617.9317.9317.9317.9317.93-0.11%
Jun 5, 202617.9517.9517.9517.9517.95-3.03%
Jun 4, 202618.5118.5118.5118.5118.510.71%
Jun 3, 202618.3818.3818.3818.3818.38-1.02%
Jun 2, 202618.5718.5718.5718.5718.570.87%
Jun 1, 202618.4118.4118.4118.4118.41-0.16%
May 29, 202618.4418.4418.4418.4418.440.11%
May 28, 202618.4218.4218.4218.4218.420.05%
May 27, 202618.4118.4118.4118.4118.410.49%
May 26, 202618.3218.3218.3218.3218.320.94%
May 22, 202618.1518.1518.1518.1518.150.11%
May 21, 202618.1318.1318.1318.1318.130.67%
May 20, 202618.0118.0118.0118.0118.011.41%
May 19, 202617.7617.7617.7617.7617.76-0.56%
May 18, 202617.8617.8617.8617.8617.860.62%
May 15, 202617.7517.7517.7517.7517.75-1.88%
May 14, 202618.0918.0918.0918.0918.090.50%
May 13, 202618.0018.0018.0018.0018.000.67%
May 12, 202617.8817.8817.8817.8817.88-0.39%
May 11, 202617.9517.9517.9517.9517.95-
May 8, 202617.9517.9517.9517.9517.950.39%
May 7, 202617.8817.8817.8817.8817.88-1.38%
May 6, 202618.1318.1318.1318.1318.132.14%
May 5, 202617.7517.7517.7517.7517.750.68%
May 4, 202617.6317.6317.6317.6317.63-0.68%
May 1, 202617.7517.7517.7517.7517.75-0.22%
Apr 30, 202617.7917.7917.7917.7917.791.54%
Apr 29, 202617.5217.5217.5217.5217.52-0.68%
Apr 28, 202617.6417.6417.6417.6417.64-0.23%
Apr 27, 202617.6817.6817.6817.6817.68-0.17%
Apr 24, 202617.7117.7117.7117.7117.710.45%
Apr 23, 202617.6317.6317.6317.6317.63-0.17%
Apr 22, 202617.6617.6617.6617.6617.66-0.11%
Apr 21, 202617.6817.6817.6817.6817.68-1.45%
Apr 20, 202617.9417.9417.9417.9417.94-0.39%
Apr 17, 202618.0118.0118.0118.0118.011.29%
Apr 16, 202617.7817.7817.7817.7817.780.23%
Apr 15, 202617.7417.7417.7417.7417.74-0.39%
Apr 14, 202617.8117.8117.8117.8117.810.74%
Apr 13, 202617.6817.6817.6817.6817.680.68%
Apr 10, 202617.5617.5617.5617.5617.560.40%
Apr 9, 202617.4917.4917.4917.4917.490.40%
Apr 8, 202617.4217.4217.4217.4217.423.69%
Apr 7, 202616.8016.8016.8016.8016.80-0.24%