Skip to main content
logo
Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.75
-0.04 (-0.22%)
At close: May 1, 2026

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Mar 11, 202616.9316.9316.9316.9316.93-0.35%
Mar 10, 202616.9916.9916.9916.9916.990.83%
Mar 9, 202616.8516.8516.8516.8516.85-0.06%
Mar 6, 202616.8616.8616.8616.8616.86-1.23%
Mar 5, 202617.0717.0717.0717.0717.07-0.81%
Mar 4, 202617.2117.2117.2117.2117.210.29%
Mar 3, 202617.1617.1617.1617.1617.16-3.87%
Mar 2, 202617.8517.8517.8517.8517.85-1.60%
Feb 27, 202618.1418.1418.1418.1418.140.11%
Feb 26, 202618.1218.1218.1218.1218.12-0.11%
Feb 25, 202618.1418.1418.1418.1418.140.33%
Feb 24, 202618.0818.0818.0818.0818.080.84%
Feb 23, 202617.9317.9317.9317.9317.93-0.50%
Feb 20, 202618.0218.0218.0218.0218.020.90%