Skip to main content
logo
Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.13
-0.14 (-0.86%)
Mar 20, 2026, 4:00 PM EST

DOXGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 20, 202616.1316.1316.1316.13--0.86%
Mar 19, 202616.2716.2716.2716.2716.27-0.18%
Mar 18, 202616.3016.3016.3016.3016.30-1.45%
Mar 17, 202616.5416.5416.5416.5416.540.61%
Mar 16, 202616.4416.4416.4416.4416.440.67%
Mar 13, 202616.3316.3316.3316.3316.33-0.12%
Mar 12, 202616.3516.3516.3516.3516.35-1.51%
Mar 11, 202616.6016.6016.6016.6016.60-0.12%
Mar 10, 202616.6216.6216.6216.6216.62-0.84%
Mar 9, 202616.7616.7616.7616.7616.76-0.12%
Mar 6, 202616.7816.7816.7816.7816.78-0.94%
Mar 5, 202616.9416.9416.9416.9416.94-0.82%
Mar 4, 202617.0817.0817.0817.0817.080.47%
Mar 3, 202617.0017.0017.0017.0017.00-1.33%
Mar 2, 202617.2317.2317.2317.2317.23-0.06%
Feb 27, 202617.2417.2417.2417.2417.240.17%
Feb 26, 202617.2117.2117.2117.2117.210.53%
Feb 25, 202617.1217.1217.1217.1217.120.35%
Feb 24, 202617.0617.0617.0617.0617.060.47%
Feb 23, 202616.9816.9816.9816.9816.98-1.28%
Feb 20, 202617.2017.2017.2017.2017.200.41%
Feb 19, 202617.1317.1317.1317.1317.13-0.23%
Feb 18, 202617.1717.1717.1717.1717.170.53%
Feb 17, 202617.0817.0817.0817.0817.080.29%
Feb 13, 202617.0317.0317.0317.0317.030.59%
Feb 12, 202616.9316.9316.9316.9316.93-1.11%
Feb 11, 202617.1217.1217.1217.1217.12-0.12%
Feb 10, 202617.1417.1417.1417.1417.14-0.23%
Feb 9, 202617.1817.1817.1817.1817.18-0.12%
Feb 6, 202617.2017.2017.2017.2017.201.53%
Feb 5, 202616.9416.9416.9416.9416.94-1.05%
Feb 4, 202617.1217.1217.1217.1217.121.24%
Feb 3, 202616.9116.9116.9116.9116.91-0.35%
Feb 2, 202616.9716.9716.9716.9716.970.77%
Jan 30, 202616.8416.8416.8416.8416.840.12%
Jan 29, 202616.8216.8216.8216.8216.820.60%
Jan 28, 202616.7216.7216.7216.7216.72-0.59%
Jan 27, 202616.8216.8216.8216.8216.82-0.83%
Jan 26, 202616.9616.9616.9616.9616.960.41%
Jan 23, 202616.8916.8916.8916.8916.89-0.35%
Jan 22, 202616.9516.9516.9516.9516.950.83%
Jan 21, 202616.8116.8116.8116.8116.811.39%
Jan 20, 202616.5816.5816.5816.5816.58-1.78%
Jan 16, 202616.8816.8816.8816.8816.88-0.35%
Jan 15, 202616.9416.9416.9416.9416.94-0.12%
Jan 14, 202616.9616.9616.9616.9616.960.53%
Jan 13, 202616.8716.8716.8716.8716.87-0.53%
Jan 12, 202616.9616.9616.9616.9616.96-0.29%
Jan 9, 202617.0117.0117.0117.0117.010.12%
Jan 8, 202616.9916.9916.9916.9916.990.71%