Skip to main content
Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
272.47
-3.62 (-1.31%)
Feb 21, 2025, 8:00 PM EST

DOXGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 19, 2025276.63276.63276.63276.63276.630.14%
Feb 18, 2025276.24276.24276.24276.24276.240.58%
Feb 14, 2025274.64274.64274.64274.64274.64-0.07%
Feb 13, 2025274.83274.83274.83274.83274.830.81%
Feb 12, 2025272.62272.62272.62272.62272.620.15%
Feb 11, 2025272.22272.22272.22272.22272.220.06%
Feb 10, 2025272.05272.05272.05272.05272.050.05%
Feb 7, 2025271.91271.91271.91271.91271.91-1.04%
Feb 6, 2025274.77274.77274.77274.77274.770.12%
Feb 5, 2025274.45274.45274.45274.45274.450.98%
Feb 4, 2025271.79271.79271.79271.79271.790.22%
Feb 3, 2025271.18271.18271.18271.18271.18-0.68%
Jan 31, 2025273.04273.04273.04273.04273.04-0.36%
Jan 30, 2025274.03274.03274.03274.03274.030.58%
Jan 29, 2025272.44272.44272.44272.44272.44-0.16%
Jan 28, 2025272.87272.87272.87272.87272.87-0.22%
Jan 27, 2025273.46273.46273.46273.46273.460.36%
Jan 24, 2025272.48272.48272.48272.48272.480.09%
Jan 23, 2025272.23272.23272.23272.23272.230.98%
Jan 22, 2025269.59269.59269.59269.59269.59-0.19%
Jan 21, 2025270.10270.10270.10270.10270.101.27%
Jan 17, 2025266.72266.72266.72266.72266.720.73%
Jan 16, 2025264.79264.79264.79264.79264.790.46%
Jan 15, 2025263.57263.57263.57263.57263.571.35%
Jan 14, 2025260.07260.07260.07260.07260.070.43%
Jan 13, 2025258.95258.95258.95258.95258.951.16%
Jan 10, 2025255.98255.98255.98255.98255.98-1.41%
Jan 8, 2025259.63259.63259.63259.63259.630.15%
Jan 7, 2025259.23259.23259.23259.23259.23-0.19%
Jan 6, 2025259.73259.73259.73259.73259.730.17%
Jan 3, 2025259.30259.30259.30259.30259.300.84%
Jan 2, 2025257.13257.13257.13257.13257.13-0.02%
Dec 31, 2024257.19257.19257.19257.19257.190.14%
Dec 30, 2024256.83256.83256.83256.83256.83-1.00%
Dec 27, 2024259.43259.43259.43259.43259.43-0.62%
Dec 26, 2024261.04261.04261.04261.04261.040.20%
Dec 24, 2024260.51260.51260.51260.51260.510.65%
Dec 23, 2024258.83258.83258.83258.83258.832.37%
Dec 20, 2024252.84252.84252.84252.84252.84-0.61%
Dec 19, 2024254.38254.38254.38254.38254.38-0.18%
Dec 18, 2024254.85254.85254.85254.85254.85-7.14%
Dec 17, 2024274.45274.45274.45274.45274.45-0.67%
Dec 16, 2024276.31276.31276.31276.31276.31-0.49%
Dec 13, 2024277.67277.67277.67277.67277.67-0.63%
Dec 12, 2024279.43279.43279.43279.43279.43-0.39%
Dec 11, 2024280.52280.52280.52280.52280.52-0.04%
Dec 10, 2024280.62280.62280.62280.62280.62-0.24%
Dec 9, 2024281.30281.30281.30281.30281.30-0.94%
Dec 6, 2024283.96283.96283.96283.96283.960.04%
Dec 5, 2024283.86283.86283.86283.86283.86-0.47%
Dec 4, 2024285.19285.19285.19285.19285.19-0.11%
Dec 3, 2024285.50285.50285.50285.50285.50-0.50%
Dec 2, 2024286.94286.94286.94286.94286.94-0.39%
Nov 29, 2024288.05288.05288.05288.05288.050.24%
Nov 27, 2024287.35287.35287.35287.35287.350.08%
Nov 26, 2024287.11287.11287.11287.11287.110.19%
Nov 25, 2024286.56286.56286.56286.56286.560.45%
Nov 22, 2024285.27285.27285.27285.27285.270.69%
Nov 21, 2024283.32283.32283.32283.32283.320.59%
Nov 20, 2024281.66281.66281.66281.66281.660.31%
Nov 19, 2024280.78280.78280.78280.78280.78-0.39%
Nov 18, 2024281.88281.88281.88281.88281.880.40%
Nov 15, 2024280.76280.76280.76280.76280.76-0.70%
Nov 14, 2024282.73282.73282.73282.73282.73-0.85%
Nov 13, 2024285.14285.14285.14285.14285.14-0.03%
Nov 12, 2024285.22285.22285.22285.22285.22-0.81%
Nov 11, 2024287.54287.54287.54287.54287.540.94%
Nov 8, 2024284.85284.85284.85284.85284.850.09%
Nov 7, 2024284.58284.58284.58284.58284.58-0.25%
Nov 6, 2024285.29285.29285.29285.29285.293.37%
Nov 5, 2024275.98275.98275.98275.98275.980.71%
Nov 4, 2024274.03274.03274.03274.03274.03-0.31%
Nov 1, 2024274.89274.89274.89274.89274.890.47%
Oct 31, 2024273.61273.61273.61273.61273.61-1.11%
Oct 30, 2024276.69276.69276.69276.69276.690.06%
Oct 29, 2024276.53276.53276.53276.53276.53-0.21%
Oct 28, 2024277.10277.10277.10277.10277.100.52%
Oct 25, 2024275.68275.68275.68275.68275.68-0.23%
Oct 24, 2024276.32276.32276.32276.32276.32-0.01%
Oct 23, 2024276.34276.34276.34276.34276.34-0.18%
Oct 22, 2024276.85276.85276.85276.85276.850.01%
Oct 21, 2024276.83276.83276.83276.83276.83-0.93%
Oct 18, 2024279.44279.44279.44279.44279.44-0.15%
Oct 17, 2024279.85279.85279.85279.85279.85-0.02%
Oct 16, 2024279.91279.91279.91279.91279.910.58%
Oct 15, 2024278.30278.30278.30278.30278.30-0.23%
Oct 14, 2024278.94278.94278.94278.94278.940.67%
Oct 11, 2024277.08277.08277.08277.08277.080.93%
Oct 10, 2024274.52274.52274.52274.52274.52-0.22%
Oct 9, 2024275.12275.12275.12275.12275.120.81%
Oct 8, 2024272.92272.92272.92272.92272.920.30%
Oct 7, 2024272.11272.11272.11272.11272.11-0.65%
Oct 4, 2024273.90273.90273.90273.90273.901.21%
Oct 3, 2024270.62270.62270.62270.62270.62-0.52%
Oct 2, 2024272.03272.03272.03272.03272.03-0.31%
Oct 1, 2024272.87272.87272.87272.87272.87-0.52%
Sep 30, 2024274.30274.30274.30274.30274.300.37%
Sep 27, 2024273.30273.30273.30273.30273.300.61%
Sep 26, 2024271.65271.65271.65271.65271.650.59%
Sep 25, 2024270.07270.07270.07270.07270.07-1.03%