Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
257.68
+3.30 (1.30%)
Dec 20, 2024, 8:00 PM EST
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 252.84 | 252.84 | 252.84 | 252.84 | 252.84 | -0.61% |
| Dec 19, 2024 | 254.38 | 254.38 | 254.38 | 254.38 | 254.38 | -0.18% |
| Dec 18, 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | -7.14% |
| Dec 17, 2024 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | -0.67% |
| Dec 16, 2024 | 276.31 | 276.31 | 276.31 | 276.31 | 276.31 | -0.49% |
| Dec 13, 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | -0.63% |
| Dec 12, 2024 | 279.43 | 279.43 | 279.43 | 279.43 | 279.43 | -0.39% |
| Dec 11, 2024 | 280.52 | 280.52 | 280.52 | 280.52 | 280.52 | -0.04% |
| Dec 10, 2024 | 280.62 | 280.62 | 280.62 | 280.62 | 280.62 | -0.24% |
| Dec 9, 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -0.94% |
| Dec 6, 2024 | 283.96 | 283.96 | 283.96 | 283.96 | 283.96 | 0.04% |
| Dec 5, 2024 | 283.86 | 283.86 | 283.86 | 283.86 | 283.86 | -0.47% |
| Dec 4, 2024 | 285.19 | 285.19 | 285.19 | 285.19 | 285.19 | -0.11% |
| Dec 3, 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -0.50% |
| Dec 2, 2024 | 286.94 | 286.94 | 286.94 | 286.94 | 286.94 | -0.39% |
| Nov 29, 2024 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | 0.24% |
| Nov 27, 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | 0.08% |
| Nov 26, 2024 | 287.11 | 287.11 | 287.11 | 287.11 | 287.11 | 0.19% |
| Nov 25, 2024 | 286.56 | 286.56 | 286.56 | 286.56 | 286.56 | 0.45% |
| Nov 22, 2024 | 285.27 | 285.27 | 285.27 | 285.27 | 285.27 | 0.69% |
| Nov 21, 2024 | 283.32 | 283.32 | 283.32 | 283.32 | 283.32 | 0.59% |
| Nov 20, 2024 | 281.66 | 281.66 | 281.66 | 281.66 | 281.66 | 0.31% |
| Nov 19, 2024 | 280.78 | 280.78 | 280.78 | 280.78 | 280.78 | -0.39% |
| Nov 18, 2024 | 281.88 | 281.88 | 281.88 | 281.88 | 281.88 | 0.40% |
| Nov 15, 2024 | 280.76 | 280.76 | 280.76 | 280.76 | 280.76 | -0.70% |
| Nov 14, 2024 | 282.73 | 282.73 | 282.73 | 282.73 | 282.73 | -0.85% |
| Nov 13, 2024 | 285.14 | 285.14 | 285.14 | 285.14 | 285.14 | -0.03% |
| Nov 12, 2024 | 285.22 | 285.22 | 285.22 | 285.22 | 285.22 | -0.81% |
| Nov 11, 2024 | 287.54 | 287.54 | 287.54 | 287.54 | 287.54 | 0.94% |
| Nov 8, 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | 0.09% |
| Nov 7, 2024 | 284.58 | 284.58 | 284.58 | 284.58 | 284.58 | -0.25% |
| Nov 6, 2024 | 285.29 | 285.29 | 285.29 | 285.29 | 285.29 | 3.37% |
| Nov 5, 2024 | 275.98 | 275.98 | 275.98 | 275.98 | 275.98 | 0.71% |
| Nov 4, 2024 | 274.03 | 274.03 | 274.03 | 274.03 | 274.03 | -0.31% |
| Nov 1, 2024 | 274.89 | 274.89 | 274.89 | 274.89 | 274.89 | 0.47% |
| Oct 31, 2024 | 273.61 | 273.61 | 273.61 | 273.61 | 273.61 | -1.11% |
| Oct 30, 2024 | 276.69 | 276.69 | 276.69 | 276.69 | 276.69 | 0.06% |
| Oct 29, 2024 | 276.53 | 276.53 | 276.53 | 276.53 | 276.53 | -0.21% |
| Oct 28, 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | 0.52% |
| Oct 25, 2024 | 275.68 | 275.68 | 275.68 | 275.68 | 275.68 | -0.23% |
| Oct 24, 2024 | 276.32 | 276.32 | 276.32 | 276.32 | 276.32 | -0.01% |
| Oct 23, 2024 | 276.34 | 276.34 | 276.34 | 276.34 | 276.34 | -0.18% |
| Oct 22, 2024 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 0.01% |
| Oct 21, 2024 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | -0.93% |
| Oct 18, 2024 | 279.44 | 279.44 | 279.44 | 279.44 | 279.44 | -0.15% |
| Oct 17, 2024 | 279.85 | 279.85 | 279.85 | 279.85 | 279.85 | -0.02% |
| Oct 16, 2024 | 279.91 | 279.91 | 279.91 | 279.91 | 279.91 | 0.58% |
| Oct 15, 2024 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | -0.23% |
| Oct 14, 2024 | 278.94 | 278.94 | 278.94 | 278.94 | 278.94 | 0.67% |
| Oct 11, 2024 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | 0.93% |
| Oct 10, 2024 | 274.52 | 274.52 | 274.52 | 274.52 | 274.52 | -0.22% |
| Oct 9, 2024 | 275.12 | 275.12 | 275.12 | 275.12 | 275.12 | 0.81% |
| Oct 8, 2024 | 272.92 | 272.92 | 272.92 | 272.92 | 272.92 | 0.30% |
| Oct 7, 2024 | 272.11 | 272.11 | 272.11 | 272.11 | 272.11 | -0.65% |
| Oct 4, 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | 1.21% |
| Oct 3, 2024 | 270.62 | 270.62 | 270.62 | 270.62 | 270.62 | -0.52% |
| Oct 2, 2024 | 272.03 | 272.03 | 272.03 | 272.03 | 272.03 | -0.31% |
| Oct 1, 2024 | 272.87 | 272.87 | 272.87 | 272.87 | 272.87 | -0.52% |
| Sep 30, 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | 0.37% |
| Sep 27, 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | 0.61% |
| Sep 26, 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 0.59% |
| Sep 25, 2024 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | -1.03% |
| Sep 24, 2024 | 272.89 | 272.89 | 272.89 | 272.89 | 271.87 | -0.05% |
| Sep 23, 2024 | 273.04 | 273.04 | 273.04 | 273.04 | 272.02 | 0.24% |
| Sep 20, 2024 | 272.39 | 272.39 | 272.39 | 272.39 | 271.37 | -0.74% |
| Sep 19, 2024 | 274.41 | 274.41 | 274.41 | 274.41 | 273.39 | 1.17% |
| Sep 18, 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 270.22 | 0.01% |
| Sep 17, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 270.19 | 0.16% |
| Sep 16, 2024 | 270.76 | 270.76 | 270.76 | 270.76 | 269.75 | 0.67% |
| Sep 13, 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 267.95 | 0.71% |
| Sep 12, 2024 | 267.06 | 267.06 | 267.06 | 267.06 | 266.06 | 0.51% |
| Sep 11, 2024 | 265.71 | 265.71 | 265.71 | 265.71 | 264.72 | -0.08% |
| Sep 10, 2024 | 265.92 | 265.92 | 265.92 | 265.92 | 264.93 | -0.02% |
| Sep 9, 2024 | 265.97 | 265.97 | 265.97 | 265.97 | 264.98 | 0.72% |
| Sep 6, 2024 | 264.08 | 264.08 | 264.08 | 264.08 | 263.10 | -1.54% |
| Sep 5, 2024 | 268.22 | 268.22 | 268.22 | 268.22 | 267.22 | -0.74% |
| Sep 4, 2024 | 270.22 | 270.22 | 270.22 | 270.22 | 269.21 | -0.21% |
| Sep 3, 2024 | 270.78 | 270.78 | 270.78 | 270.78 | 269.77 | -1.01% |
| Aug 30, 2024 | 273.54 | 273.54 | 273.54 | 273.54 | 272.52 | 0.64% |
| Aug 29, 2024 | 271.79 | 271.79 | 271.79 | 271.79 | 270.78 | 0.42% |
| Aug 28, 2024 | 270.65 | 270.65 | 270.65 | 270.65 | 269.64 | -0.09% |
| Aug 27, 2024 | 270.89 | 270.89 | 270.89 | 270.89 | 269.88 | 0.13% |
| Aug 26, 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 269.54 | 0.17% |
| Aug 23, 2024 | 270.09 | 270.09 | 270.09 | 270.09 | 269.08 | 1.17% |
| Aug 22, 2024 | 266.97 | 266.97 | 266.97 | 266.97 | 265.97 | -0.21% |
| Aug 21, 2024 | 267.52 | 267.52 | 267.52 | 267.52 | 266.52 | 0.18% |
| Aug 20, 2024 | 267.04 | 267.04 | 267.04 | 267.04 | 266.04 | -0.39% |
| Aug 19, 2024 | 268.08 | 268.08 | 268.08 | 268.08 | 267.08 | 0.74% |
| Aug 16, 2024 | 266.11 | 266.11 | 266.11 | 266.11 | 265.12 | 0.39% |
| Aug 15, 2024 | 265.08 | 265.08 | 265.08 | 265.08 | 264.09 | 1.07% |
| Aug 14, 2024 | 262.28 | 262.28 | 262.28 | 262.28 | 261.30 | 0.29% |
| Aug 13, 2024 | 261.52 | 261.52 | 261.52 | 261.52 | 260.55 | 1.17% |
| Aug 12, 2024 | 258.49 | 258.49 | 258.49 | 258.49 | 257.53 | -0.63% |
| Aug 9, 2024 | 260.12 | 260.12 | 260.12 | 260.12 | 259.15 | 0.26% |
| Aug 8, 2024 | 259.45 | 259.45 | 259.45 | 259.45 | 258.48 | 1.73% |
| Aug 7, 2024 | 255.03 | 255.03 | 255.03 | 255.03 | 254.08 | -0.46% |
| Aug 6, 2024 | 256.22 | 256.22 | 256.22 | 256.22 | 255.26 | 0.91% |
| Aug 5, 2024 | 253.92 | 253.92 | 253.92 | 253.92 | 252.97 | -2.51% |
| Aug 2, 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 259.48 | -2.03% |
| Aug 1, 2024 | 265.84 | 265.84 | 265.84 | 265.84 | 264.85 | -0.88% |