Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
266.31
+2.83 (1.07%)
Jun 6, 2025, 4:00 PM EDT
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 263.48 | 263.48 | 263.48 | 263.48 | - | - |
| Jun 5, 2025 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | - |
| Jun 4, 2025 | 263.47 | 263.47 | 263.47 | 263.47 | 263.47 | 0.03% |
| Jun 3, 2025 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | 0.27% |
| Jun 2, 2025 | 262.66 | 262.66 | 262.66 | 262.66 | 262.66 | -0.05% |
| May 30, 2025 | 262.78 | 262.78 | 262.78 | 262.78 | 262.78 | -0.12% |
| May 29, 2025 | 263.09 | 263.09 | 263.09 | 263.09 | 263.09 | 0.36% |
| May 28, 2025 | 262.14 | 262.14 | 262.14 | 262.14 | 262.14 | -0.57% |
| May 27, 2025 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | 1.64% |
| May 23, 2025 | 259.39 | 259.39 | 259.39 | 259.39 | 259.39 | -0.28% |
| May 22, 2025 | 260.11 | 260.11 | 260.11 | 260.11 | 260.11 | -0.43% |
| May 21, 2025 | 261.23 | 261.23 | 261.23 | 261.23 | 261.23 | -1.64% |
| May 20, 2025 | 265.59 | 265.59 | 265.59 | 265.59 | 265.59 | 0.03% |
| May 19, 2025 | 265.52 | 265.52 | 265.52 | 265.52 | 265.52 | 0.35% |
| May 16, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 264.60 | 1.14% |
| May 15, 2025 | 261.62 | 261.62 | 261.62 | 261.62 | 261.62 | 0.26% |
| May 14, 2025 | 260.94 | 260.94 | 260.94 | 260.94 | 260.94 | -0.31% |
| May 13, 2025 | 261.74 | 261.74 | 261.74 | 261.74 | 261.74 | -0.32% |
| May 12, 2025 | 262.57 | 262.57 | 262.57 | 262.57 | 262.57 | 2.50% |
| May 9, 2025 | 256.17 | 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% |