Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
260.55
-4.14 (-1.56%)
Mar 28, 2025, 8:00 PM EST
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 263.74 | 263.74 | 263.74 | 263.74 | 263.74 | -0.36% |
| Mar 27, 2025 | 264.69 | 264.69 | 264.69 | 264.69 | 264.69 | -0.31% |
| Mar 26, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -1.90% |
| Mar 25, 2025 | 270.63 | 270.63 | 270.63 | 270.63 | 266.40 | 0.10% |
| Mar 24, 2025 | 270.36 | 270.36 | 270.36 | 270.36 | 266.14 | 1.23% |
| Mar 21, 2025 | 267.07 | 267.07 | 267.07 | 267.07 | 262.90 | -0.42% |
| Mar 20, 2025 | 268.19 | 268.19 | 268.19 | 268.19 | 264.00 | -0.13% |
| Mar 19, 2025 | 268.53 | 268.53 | 268.53 | 268.53 | 264.34 | 0.60% |
| Mar 18, 2025 | 266.94 | 266.94 | 266.94 | 266.94 | 262.77 | -0.12% |
| Mar 17, 2025 | 267.26 | 267.26 | 267.26 | 267.26 | 263.09 | 1.16% |
| Mar 14, 2025 | 264.19 | 264.19 | 264.19 | 264.19 | 260.06 | 1.72% |
| Mar 13, 2025 | 259.72 | 259.72 | 259.72 | 259.72 | 255.66 | -0.79% |
| Mar 12, 2025 | 261.79 | 261.79 | 261.79 | 261.79 | 257.70 | -0.18% |
| Mar 11, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | 258.16 | -1.15% |
| Mar 10, 2025 | 265.29 | 265.29 | 265.29 | 265.29 | 261.15 | -1.84% |
| Mar 7, 2025 | 270.27 | 270.27 | 270.27 | 270.27 | 266.05 | 0.67% |
| Mar 6, 2025 | 268.46 | 268.46 | 268.46 | 268.46 | 264.27 | -0.89% |
| Mar 5, 2025 | 270.86 | 270.86 | 270.86 | 270.86 | 266.63 | 1.17% |
| Mar 4, 2025 | 267.74 | 267.74 | 267.74 | 267.74 | 263.56 | -1.92% |
| Mar 3, 2025 | 272.98 | 272.98 | 272.98 | 272.98 | 268.72 | -0.83% |
| Feb 28, 2025 | 275.27 | 275.27 | 275.27 | 275.27 | 270.97 | 1.43% |
| Feb 27, 2025 | 271.38 | 271.38 | 271.38 | 271.38 | 267.14 | -0.21% |
| Feb 26, 2025 | 271.96 | 271.96 | 271.96 | 271.96 | 267.71 | -0.26% |
| Feb 25, 2025 | 272.67 | 272.67 | 272.67 | 272.67 | 268.41 | 0.01% |
| Feb 24, 2025 | 272.63 | 272.63 | 272.63 | 272.63 | 268.37 | 0.06% |
| Feb 21, 2025 | 272.47 | 272.47 | 272.47 | 272.47 | 268.22 | -1.31% |
| Feb 20, 2025 | 276.09 | 276.09 | 276.09 | 276.09 | 271.78 | -0.20% |
| Feb 19, 2025 | 276.63 | 276.63 | 276.63 | 276.63 | 272.31 | 0.14% |
| Feb 18, 2025 | 276.24 | 276.24 | 276.24 | 276.24 | 271.93 | 0.58% |
| Feb 14, 2025 | 274.64 | 274.64 | 274.64 | 274.64 | 270.35 | -0.07% |
| Feb 13, 2025 | 274.83 | 274.83 | 274.83 | 274.83 | 270.54 | 0.81% |
| Feb 12, 2025 | 272.62 | 272.62 | 272.62 | 272.62 | 268.36 | 0.15% |
| Feb 11, 2025 | 272.22 | 272.22 | 272.22 | 272.22 | 267.97 | 0.06% |
| Feb 10, 2025 | 272.05 | 272.05 | 272.05 | 272.05 | 267.80 | 0.05% |
| Feb 7, 2025 | 271.91 | 271.91 | 271.91 | 271.91 | 267.66 | -1.04% |
| Feb 6, 2025 | 274.77 | 274.77 | 274.77 | 274.77 | 270.48 | 0.12% |
| Feb 5, 2025 | 274.45 | 274.45 | 274.45 | 274.45 | 270.16 | 0.98% |
| Feb 4, 2025 | 271.79 | 271.79 | 271.79 | 271.79 | 267.55 | 0.22% |
| Feb 3, 2025 | 271.18 | 271.18 | 271.18 | 271.18 | 266.95 | -0.68% |
| Jan 31, 2025 | 273.04 | 273.04 | 273.04 | 273.04 | 268.78 | -0.36% |
| Jan 30, 2025 | 274.03 | 274.03 | 274.03 | 274.03 | 269.75 | 0.58% |
| Jan 29, 2025 | 272.44 | 272.44 | 272.44 | 272.44 | 268.19 | -0.16% |
| Jan 28, 2025 | 272.87 | 272.87 | 272.87 | 272.87 | 268.61 | -0.22% |
| Jan 27, 2025 | 273.46 | 273.46 | 273.46 | 273.46 | 269.19 | 0.36% |
| Jan 24, 2025 | 272.48 | 272.48 | 272.48 | 272.48 | 268.23 | 0.09% |
| Jan 23, 2025 | 272.23 | 272.23 | 272.23 | 272.23 | 267.98 | 0.98% |
| Jan 22, 2025 | 269.59 | 269.59 | 269.59 | 269.59 | 265.38 | -0.19% |
| Jan 21, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | 265.88 | 1.27% |
| Jan 17, 2025 | 266.72 | 266.72 | 266.72 | 266.72 | 262.56 | 0.73% |
| Jan 16, 2025 | 264.79 | 264.79 | 264.79 | 264.79 | 260.66 | 0.46% |