Dodge & Cox Stock Fund (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.22
+0.10 (0.58%)
Nov 7, 2025, 9:30 AM EST
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.58% |
| Nov 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.47% |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Nov 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.41% |
| Nov 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
| Oct 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.64% |
| Oct 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.09% |
| Oct 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.92% |
| Oct 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.34% |
| Oct 27, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -93.71% |
| Oct 24, 2025 | 282.73 | 282.73 | 282.73 | 282.73 | 282.73 | 0.40% |
| Oct 23, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 0.21% |
| Oct 22, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.48% |
| Oct 21, 2025 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 0.61% |
| Oct 20, 2025 | 280.65 | 280.65 | 280.65 | 280.65 | 280.65 | 1.02% |
| Oct 17, 2025 | 277.82 | 277.82 | 277.82 | 277.82 | 277.82 | 0.74% |
| Oct 16, 2025 | 275.77 | 275.77 | 275.77 | 275.77 | 275.77 | -0.69% |
| Oct 15, 2025 | 277.68 | 277.68 | 277.68 | 277.68 | 277.68 | 0.14% |
| Oct 14, 2025 | 277.29 | 277.29 | 277.29 | 277.29 | 277.29 | 0.92% |
| Oct 13, 2025 | 274.76 | 274.76 | 274.76 | 274.76 | 274.76 | 0.91% |
| Oct 10, 2025 | 272.29 | 272.29 | 272.29 | 272.29 | 272.29 | -2.15% |
| Oct 9, 2025 | 278.28 | 278.28 | 278.28 | 278.28 | 278.28 | -0.63% |
| Oct 8, 2025 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | -0.23% |
| Oct 7, 2025 | 280.69 | 280.69 | 280.69 | 280.69 | 280.69 | -0.23% |
| Oct 6, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | 0.04% |
| Oct 3, 2025 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | 0.88% |
| Oct 2, 2025 | 278.79 | 278.79 | 278.79 | 278.79 | 278.79 | -0.10% |
| Oct 1, 2025 | 279.07 | 279.07 | 279.07 | 279.07 | 279.07 | 0.19% |
| Sep 30, 2025 | 278.53 | 278.53 | 278.53 | 278.53 | 278.53 | 0.24% |
| Sep 29, 2025 | 277.86 | 277.86 | 277.86 | 277.86 | 277.86 | 0.42% |
| Sep 26, 2025 | 276.71 | 276.71 | 276.71 | 276.71 | 276.71 | 0.74% |
| Sep 25, 2025 | 274.69 | 274.69 | 274.69 | 274.69 | 274.69 | -1.18% |
| Sep 24, 2025 | 277.97 | 277.97 | 277.97 | 277.97 | 277.97 | -0.31% |
| Sep 23, 2025 | 278.83 | 278.83 | 278.83 | 278.83 | 278.83 | -0.08% |
| Sep 22, 2025 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | 0.06% |
| Sep 19, 2025 | 278.89 | 278.89 | 278.89 | 278.89 | 278.89 | -0.12% |
| Sep 18, 2025 | 279.23 | 279.23 | 279.23 | 279.23 | 279.23 | 0.33% |
| Sep 17, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 0.27% |
| Sep 16, 2025 | 277.56 | 277.56 | 277.56 | 277.56 | 277.56 | -0.17% |
| Sep 15, 2025 | 278.02 | 278.02 | 278.02 | 278.02 | 278.02 | -0.21% |
| Sep 12, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.66% |
| Sep 11, 2025 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | 1.19% |
| Sep 10, 2025 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | -0.31% |
| Sep 9, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.09% |
| Sep 8, 2025 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | -0.11% |
| Sep 5, 2025 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | -0.21% |
| Sep 4, 2025 | 278.63 | 278.63 | 278.63 | 278.63 | 278.63 | 0.56% |
| Sep 3, 2025 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | -0.09% |
| Sep 2, 2025 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | -0.55% |
| Aug 29, 2025 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | 0.08% |