Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
273.61
-3.08 (-1.11%)
Oct 31, 2024, 8:00 PM EDT
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 276.69 | 276.69 | 276.69 | 276.69 | 276.69 | - |
| 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 | 272.89 | -0.05% |
| Sep 23, 2024 | 273.04 | 273.04 | 273.04 | 273.04 | 273.04 | 0.24% |
| Sep 20, 2024 | 272.39 | 272.39 | 272.39 | 272.39 | 272.39 | -0.74% |
| Sep 19, 2024 | 274.41 | 274.41 | 274.41 | 274.41 | 274.41 | 1.17% |
| Sep 18, 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | 0.01% |
| Sep 17, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | 0.16% |
| Sep 16, 2024 | 270.76 | 270.76 | 270.76 | 270.76 | 270.76 | 0.67% |
| Sep 13, 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | 0.71% |
| Sep 12, 2024 | 267.06 | 267.06 | 267.06 | 267.06 | 267.06 | 0.51% |
| Sep 11, 2024 | 265.71 | 265.71 | 265.71 | 265.71 | 265.71 | -0.08% |
| Sep 10, 2024 | 265.92 | 265.92 | 265.92 | 265.92 | 265.92 | -0.02% |
| Sep 9, 2024 | 265.97 | 265.97 | 265.97 | 265.97 | 265.97 | 0.72% |
| Sep 6, 2024 | 264.08 | 264.08 | 264.08 | 264.08 | 264.08 | -1.54% |
| Sep 5, 2024 | 268.22 | 268.22 | 268.22 | 268.22 | 268.22 | -0.74% |
| Sep 4, 2024 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | -0.21% |
| Sep 3, 2024 | 270.78 | 270.78 | 270.78 | 270.78 | 270.78 | -1.01% |
| Aug 30, 2024 | 273.54 | 273.54 | 273.54 | 273.54 | 273.54 | 0.64% |
| Aug 29, 2024 | 271.79 | 271.79 | 271.79 | 271.79 | 271.79 | 0.42% |
| Aug 28, 2024 | 270.65 | 270.65 | 270.65 | 270.65 | 270.65 | -0.09% |
| Aug 27, 2024 | 270.89 | 270.89 | 270.89 | 270.89 | 270.89 | 0.13% |
| Aug 26, 2024 | 270.55 | 270.55 | 270.55 | 270.55 | 270.55 | 0.17% |
| Aug 23, 2024 | 270.09 | 270.09 | 270.09 | 270.09 | 270.09 | 1.17% |
| Aug 22, 2024 | 266.97 | 266.97 | 266.97 | 266.97 | 266.97 | -0.21% |
| Aug 21, 2024 | 267.52 | 267.52 | 267.52 | 267.52 | 267.52 | 0.18% |
| Aug 20, 2024 | 267.04 | 267.04 | 267.04 | 267.04 | 267.04 | -0.39% |
| Aug 19, 2024 | 268.08 | 268.08 | 268.08 | 268.08 | 268.08 | 0.74% |
| Aug 16, 2024 | 266.11 | 266.11 | 266.11 | 266.11 | 266.11 | 0.39% |
| Aug 15, 2024 | 265.08 | 265.08 | 265.08 | 265.08 | 265.08 | 1.07% |
| Aug 14, 2024 | 262.28 | 262.28 | 262.28 | 262.28 | 262.28 | 0.29% |
| Aug 13, 2024 | 261.52 | 261.52 | 261.52 | 261.52 | 261.52 | 1.17% |
| Aug 12, 2024 | 258.49 | 258.49 | 258.49 | 258.49 | 258.49 | -0.63% |
| Aug 9, 2024 | 260.12 | 260.12 | 260.12 | 260.12 | 260.12 | 0.26% |
| Aug 8, 2024 | 259.45 | 259.45 | 259.45 | 259.45 | 259.45 | 1.73% |
| Aug 7, 2024 | 255.03 | 255.03 | 255.03 | 255.03 | 255.03 | -0.46% |
| Aug 6, 2024 | 256.22 | 256.22 | 256.22 | 256.22 | 256.22 | 0.91% |
| Aug 5, 2024 | 253.92 | 253.92 | 253.92 | 253.92 | 253.92 | -2.51% |
| Aug 2, 2024 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | -2.03% |
| Aug 1, 2024 | 265.84 | 265.84 | 265.84 | 265.84 | 265.84 | -0.88% |
| Jul 31, 2024 | 268.19 | 268.19 | 268.19 | 268.19 | 268.19 | 0.04% |
| Jul 30, 2024 | 268.09 | 268.09 | 268.09 | 268.09 | 268.09 | 0.47% |
| Jul 29, 2024 | 266.84 | 266.84 | 266.84 | 266.84 | 266.84 | 0.15% |
| Jul 26, 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | 1.80% |
| Jul 25, 2024 | 261.73 | 261.73 | 261.73 | 261.73 | 261.73 | 0.35% |
| Jul 24, 2024 | 260.82 | 260.82 | 260.82 | 260.82 | 260.82 | -0.62% |
| Jul 23, 2024 | 262.46 | 262.46 | 262.46 | 262.46 | 262.46 | -0.17% |
| Jul 22, 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 0.44% |
| Jul 19, 2024 | 261.76 | 261.76 | 261.76 | 261.76 | 261.76 | -0.55% |
| Jul 18, 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -1.05% |
| Jul 17, 2024 | 265.99 | 265.99 | 265.99 | 265.99 | 265.99 | - |
| Jul 16, 2024 | 265.98 | 265.98 | 265.98 | 265.98 | 265.98 | 0.99% |
| Jul 15, 2024 | 263.36 | 263.36 | 263.36 | 263.36 | 263.36 | 0.46% |
| Jul 12, 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | 0.26% |
| Jul 11, 2024 | 261.46 | 261.46 | 261.46 | 261.46 | 261.46 | 0.84% |
| Jul 10, 2024 | 259.28 | 259.28 | 259.28 | 259.28 | 259.28 | 0.68% |
| Jul 9, 2024 | 257.52 | 257.52 | 257.52 | 257.52 | 257.52 | 0.23% |
| Jul 8, 2024 | 256.94 | 256.94 | 256.94 | 256.94 | 256.94 | -0.09% |
| Jul 5, 2024 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | - |
| Jul 3, 2024 | 257.18 | 257.18 | 257.18 | 257.18 | 257.18 | -0.04% |
| Jul 2, 2024 | 257.28 | 257.28 | 257.28 | 257.28 | 257.28 | 0.37% |
| Jul 1, 2024 | 256.34 | 256.34 | 256.34 | 256.34 | 256.34 | -0.21% |
| Jun 28, 2024 | 256.87 | 256.87 | 256.87 | 256.87 | 256.87 | 0.24% |
| Jun 27, 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | -0.29% |
| Jun 26, 2024 | 256.99 | 256.99 | 256.99 | 256.99 | 256.99 | -0.07% |
| Jun 25, 2024 | 257.16 | 257.16 | 257.16 | 257.16 | 257.16 | -0.96% |
| Jun 24, 2024 | 259.65 | 259.65 | 259.65 | 259.65 | 258.37 | 0.89% |
| Jun 21, 2024 | 257.36 | 257.36 | 257.36 | 257.36 | 256.09 | 0.17% |
| Jun 20, 2024 | 256.93 | 256.93 | 256.93 | 256.93 | 255.67 | 0.55% |
| Jun 18, 2024 | 255.52 | 255.52 | 255.52 | 255.52 | 254.26 | 0.11% |
| Jun 17, 2024 | 255.23 | 255.23 | 255.23 | 255.23 | 253.97 | 0.71% |
| Jun 14, 2024 | 253.43 | 253.43 | 253.43 | 253.43 | 252.18 | -0.40% |
| Jun 13, 2024 | 254.46 | 254.46 | 254.46 | 254.46 | 253.21 | -0.50% |
| Jun 12, 2024 | 255.74 | 255.74 | 255.74 | 255.74 | 254.48 | 0.25% |
| Jun 11, 2024 | 255.11 | 255.11 | 255.11 | 255.11 | 253.86 | -0.60% |