Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
256.17
-0.12 (-0.05%)
May 9, 2025, 8:00 PM EDT
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 256.17 | 256.17 | 256.17 | 256.17 | - | -0.05% |
| May 8, 2025 | 256.29 | 256.29 | 256.29 | 256.29 | 256.29 | 0.67% |
| May 7, 2025 | 254.59 | 254.59 | 254.59 | 254.59 | 254.59 | 0.18% |
| May 6, 2025 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | -0.90% |
| May 5, 2025 | 256.43 | 256.43 | 256.43 | 256.43 | 256.43 | -0.52% |
| May 2, 2025 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | 1.60% |
| May 1, 2025 | 253.72 | 253.72 | 253.72 | 253.72 | 253.72 | 0.24% |
| Apr 30, 2025 | 253.11 | 253.11 | 253.11 | 253.11 | 253.11 | 0.50% |
| Apr 29, 2025 | 251.86 | 251.86 | 251.86 | 251.86 | 251.86 | 0.66% |
| Apr 28, 2025 | 250.22 | 250.22 | 250.22 | 250.22 | 250.22 | 0.28% |
| Apr 25, 2025 | 249.51 | 249.51 | 249.51 | 249.51 | 249.51 | - |
| Apr 24, 2025 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | 0.70% |
| Apr 23, 2025 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | 1.37% |
| Apr 22, 2025 | 244.43 | 244.43 | 244.43 | 244.43 | 244.43 | 2.00% |
| Apr 21, 2025 | 239.63 | 239.63 | 239.63 | 239.63 | 239.63 | -1.65% |
| Apr 17, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 243.66 | 0.33% |
| Apr 16, 2025 | 242.86 | 242.86 | 242.86 | 242.86 | 242.86 | -1.22% |
| Apr 15, 2025 | 245.86 | 245.86 | 245.86 | 245.86 | 245.86 | -0.32% |
| Apr 14, 2025 | 246.66 | 246.66 | 246.66 | 246.66 | 246.66 | 0.86% |
| Apr 11, 2025 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | 1.63% |
| Apr 10, 2025 | 240.63 | 240.63 | 240.63 | 240.63 | 240.63 | -3.31% |
| Apr 9, 2025 | 248.87 | 248.87 | 248.87 | 248.87 | 248.87 | 7.37% |
| Apr 8, 2025 | 231.79 | 231.79 | 231.79 | 231.79 | 231.79 | -1.32% |
| Apr 7, 2025 | 234.88 | 234.88 | 234.88 | 234.88 | 234.88 | -0.69% |
| Apr 4, 2025 | 236.52 | 236.52 | 236.52 | 236.52 | 236.52 | -6.32% |
| Apr 3, 2025 | 252.47 | 252.47 | 252.47 | 252.47 | 252.47 | -4.40% |
| Apr 2, 2025 | 264.08 | 264.08 | 264.08 | 264.08 | 264.08 | 0.76% |
| Apr 1, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -0.03% |
| Mar 31, 2025 | 262.19 | 262.19 | 262.19 | 262.19 | 262.19 | -0.59% |
| 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% |