Skip to main content
logo
Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.15
+0.02 (0.11%)
At close: May 22, 2026

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Apr 6, 202616.8416.8416.8416.8416.840.78%
Apr 2, 202616.7116.7116.7116.7116.71-0.54%
Apr 1, 202616.8016.8016.8016.8016.801.27%
Mar 31, 202616.5916.5916.5916.5916.592.60%
Mar 30, 202616.1716.1716.1716.1716.17-0.12%
Mar 27, 202616.1916.1916.1916.1916.19-0.98%
Mar 26, 202616.3516.3516.3516.3516.35-1.92%
Mar 25, 202616.6716.6716.6716.6716.671.52%
Mar 24, 202616.4216.4216.4216.4216.42-
Mar 23, 202616.4216.4216.4216.4216.421.80%
Mar 20, 202616.1316.1316.1316.1316.13-2.18%
Mar 19, 202616.4916.4916.4916.4916.49-0.72%
Mar 18, 202616.6116.6116.6116.6116.61-1.54%
Mar 17, 202616.8716.8716.8716.8716.870.84%
Mar 16, 202616.7316.7316.7316.7316.731.46%
Mar 13, 202616.4916.4916.4916.4916.49-0.66%
Mar 12, 202616.6016.6016.6016.6016.60-1.95%