Dodge & Cox Stock Fund (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
278.82
+0.65 (0.23%)
Aug 27, 2025, 4:00 PM EDT
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 278.82 | 278.82 | 278.82 | 278.82 | - | 0.23% |
| Aug 26, 2025 | 278.17 | 278.17 | 278.17 | 278.17 | 278.17 | 0.43% |
| Aug 25, 2025 | 276.98 | 276.98 | 276.98 | 276.98 | 276.98 | -0.60% |
| Aug 22, 2025 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | 1.50% |
| Aug 21, 2025 | 274.54 | 274.54 | 274.54 | 274.54 | 274.54 | -0.02% |
| Aug 20, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 0.15% |
| Aug 19, 2025 | 274.18 | 274.18 | 274.18 | 274.18 | 274.18 | 0.26% |
| Aug 18, 2025 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | - |
| Aug 15, 2025 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | 0.11% |
| Aug 14, 2025 | 273.16 | 273.16 | 273.16 | 273.16 | 273.16 | 0.20% |
| Aug 13, 2025 | 272.62 | 272.62 | 272.62 | 272.62 | 272.62 | 0.60% |
| Aug 12, 2025 | 270.99 | 270.99 | 270.99 | 270.99 | 270.99 | 1.36% |
| Aug 11, 2025 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | -0.30% |
| Aug 8, 2025 | 268.16 | 268.16 | 268.16 | 268.16 | 268.16 | 0.91% |
| Aug 7, 2025 | 265.73 | 265.73 | 265.73 | 265.73 | 265.73 | 0.20% |
| Aug 6, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.34% |
| Aug 5, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | -0.07% |
| Aug 4, 2025 | 266.29 | 266.29 | 266.29 | 266.29 | 266.29 | 0.96% |
| Aug 1, 2025 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | -1.51% |
| Jul 31, 2025 | 267.81 | 267.81 | 267.81 | 267.81 | 267.81 | -1.30% |
| Jul 30, 2025 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | -0.21% |
| Jul 29, 2025 | 271.91 | 271.91 | 271.91 | 271.91 | 271.91 | -0.54% |
| Jul 28, 2025 | 273.39 | 273.39 | 273.39 | 273.39 | 273.39 | -0.73% |
| Jul 25, 2025 | 275.39 | 275.39 | 275.39 | 275.39 | 275.39 | 0.26% |
| Jul 24, 2025 | 274.68 | 274.68 | 274.68 | 274.68 | 274.68 | -0.56% |
| Jul 23, 2025 | 276.22 | 276.22 | 276.22 | 276.22 | 276.22 | 1.08% |
| Jul 22, 2025 | 273.27 | 273.27 | 273.27 | 273.27 | 273.27 | 0.90% |
| Jul 21, 2025 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | -0.14% |
| Jul 18, 2025 | 271.19 | 271.19 | 271.19 | 271.19 | 271.19 | 0.05% |
| Jul 17, 2025 | 271.06 | 271.06 | 271.06 | 271.06 | 271.06 | 0.57% |
| Jul 16, 2025 | 269.52 | 269.52 | 269.52 | 269.52 | 269.52 | 0.33% |
| Jul 15, 2025 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | -1.41% |
| Jul 14, 2025 | 272.47 | 272.47 | 272.47 | 272.47 | 272.47 | 0.17% |
| Jul 11, 2025 | 272.01 | 272.01 | 272.01 | 272.01 | 272.01 | -0.77% |
| Jul 10, 2025 | 274.12 | 274.12 | 274.12 | 274.12 | 274.12 | 0.35% |
| Jul 9, 2025 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | 0.22% |
| Jul 8, 2025 | 272.56 | 272.56 | 272.56 | 272.56 | 272.56 | 0.13% |
| Jul 7, 2025 | 272.21 | 272.21 | 272.21 | 272.21 | 272.21 | -0.86% |
| Jul 3, 2025 | 274.57 | 274.57 | 274.57 | 274.57 | 274.57 | 0.39% |
| Jul 2, 2025 | 273.49 | 273.49 | 273.49 | 273.49 | 273.49 | 0.01% |
| Jul 1, 2025 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | 0.93% |
| Jun 30, 2025 | 270.93 | 270.93 | 270.93 | 270.93 | 270.93 | 0.26% |
| Jun 27, 2025 | 270.24 | 270.24 | 270.24 | 270.24 | 270.24 | 0.61% |
| Jun 26, 2025 | 268.61 | 268.61 | 268.61 | 268.61 | 268.61 | 0.92% |
| Jun 25, 2025 | 266.16 | 266.16 | 266.16 | 266.16 | 266.16 | -0.86% |
| Jun 24, 2025 | 268.48 | 268.48 | 268.48 | 268.48 | 267.14 | 0.85% |
| Jun 23, 2025 | 266.23 | 266.23 | 266.23 | 266.23 | 264.90 | 0.34% |
| Jun 20, 2025 | 265.32 | 265.32 | 265.32 | 265.32 | 264.00 | -0.12% |
| Jun 18, 2025 | 265.64 | 265.64 | 265.64 | 265.64 | 264.32 | - |
| Jun 17, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 264.33 | -0.74% |