Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
270.24
+1.63 (0.61%)
Jun 27, 2025, 4:00 PM EDT

DOXGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 27, 2025270.24270.24270.24270.24-0.61%
Jun 26, 2025268.61268.61268.61268.61268.610.92%
Jun 25, 2025266.16266.16266.16266.16266.16-0.86%
Jun 24, 2025268.48268.48268.48268.48267.140.85%
Jun 23, 2025266.23266.23266.23266.23264.900.34%
Jun 20, 2025265.32265.32265.32265.32264.00-0.12%
Jun 18, 2025265.64265.64265.64265.64264.32-
Jun 17, 2025265.65265.65265.65265.65264.33-0.74%
Jun 16, 2025267.64267.64267.64267.64266.310.75%
Jun 13, 2025265.65265.65265.65265.65264.33-1.04%
Jun 12, 2025268.43268.43268.43268.43267.090.19%
Jun 11, 2025267.93267.93267.93267.93266.60-0.15%
Jun 10, 2025268.32268.32268.32268.32266.980.49%
Jun 9, 2025267.01267.01267.01267.01265.680.26%
Jun 6, 2025266.31266.31266.31266.31264.981.07%
Jun 5, 2025263.48263.48263.48263.48262.17-
Jun 4, 2025263.47263.47263.47263.47262.160.03%
Jun 3, 2025263.38263.38263.38263.38262.070.27%
Jun 2, 2025262.66262.66262.66262.66261.35-0.05%
May 30, 2025262.78262.78262.78262.78261.47-0.12%
May 29, 2025263.09263.09263.09263.09261.780.36%
May 28, 2025262.14262.14262.14262.14260.83-0.57%
May 27, 2025263.65263.65263.65263.65262.341.64%
May 23, 2025259.39259.39259.39259.39258.10-0.28%
May 22, 2025260.11260.11260.11260.11258.81-0.43%
May 21, 2025261.23261.23261.23261.23259.93-1.64%
May 20, 2025265.59265.59265.59265.59264.270.03%
May 19, 2025265.52265.52265.52265.52264.200.35%
May 16, 2025264.60264.60264.60264.60263.281.14%
May 15, 2025261.62261.62261.62261.62260.320.26%
May 14, 2025260.94260.94260.94260.94259.64-0.31%
May 13, 2025261.74261.74261.74261.74260.44-0.32%
May 12, 2025262.57262.57262.57262.57261.262.50%
May 9, 2025256.17256.17256.17256.17254.89-0.05%
May 8, 2025256.29256.29256.29256.29255.010.67%
May 7, 2025254.59254.59254.59254.59253.320.18%
May 6, 2025254.12254.12254.12254.12252.85-0.90%
May 5, 2025256.43256.43256.43256.43255.15-0.52%
May 2, 2025257.77257.77257.77257.77256.491.60%
May 1, 2025253.72253.72253.72253.72252.460.24%
Apr 30, 2025253.11253.11253.11253.11251.850.50%
Apr 29, 2025251.86251.86251.86251.86250.610.66%
Apr 28, 2025250.22250.22250.22250.22248.970.28%
Apr 25, 2025249.51249.51249.51249.51248.27-
Apr 24, 2025249.52249.52249.52249.52248.280.70%
Apr 23, 2025247.78247.78247.78247.78246.551.37%
Apr 22, 2025244.43244.43244.43244.43243.212.00%
Apr 21, 2025239.63239.63239.63239.63238.44-1.65%
Apr 17, 2025243.66243.66243.66243.66242.450.33%
Apr 16, 2025242.86242.86242.86242.86241.65-1.22%