Dodge & Cox Stock Fund (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
280.72
-0.63 (-0.22%)
Oct 7, 2025, 4:00 PM EDT
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | - | - |
| Oct 6, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | 0.04% |
| Oct 3, 2025 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | 0.88% |
| Oct 2, 2025 | 278.79 | 278.79 | 278.79 | 278.79 | 278.79 | -0.10% |
| Oct 1, 2025 | 279.07 | 279.07 | 279.07 | 279.07 | 279.07 | 0.19% |
| Sep 30, 2025 | 278.53 | 278.53 | 278.53 | 278.53 | 278.53 | 0.24% |
| Sep 29, 2025 | 277.86 | 277.86 | 277.86 | 277.86 | 277.86 | 0.42% |
| Sep 26, 2025 | 276.71 | 276.71 | 276.71 | 276.71 | 276.71 | 0.74% |
| Sep 25, 2025 | 274.69 | 274.69 | 274.69 | 274.69 | 274.69 | -1.18% |
| Sep 24, 2025 | 277.97 | 277.97 | 277.97 | 277.97 | 277.97 | -0.31% |
| Sep 23, 2025 | 278.83 | 278.83 | 278.83 | 278.83 | 278.83 | -0.08% |
| Sep 22, 2025 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | 0.06% |
| Sep 19, 2025 | 278.89 | 278.89 | 278.89 | 278.89 | 278.89 | -0.12% |
| Sep 18, 2025 | 279.23 | 279.23 | 279.23 | 279.23 | 279.23 | 0.33% |
| Sep 17, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 0.27% |
| Sep 16, 2025 | 277.56 | 277.56 | 277.56 | 277.56 | 277.56 | -0.17% |
| Sep 15, 2025 | 278.02 | 278.02 | 278.02 | 278.02 | 278.02 | -0.21% |
| Sep 12, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.66% |
| Sep 11, 2025 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | 1.19% |
| Sep 10, 2025 | 277.14 | 277.14 | 277.14 | 277.14 | 277.14 | -0.31% |
| Sep 9, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.09% |
| Sep 8, 2025 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | -0.11% |
| Sep 5, 2025 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | -0.21% |
| Sep 4, 2025 | 278.63 | 278.63 | 278.63 | 278.63 | 278.63 | 0.56% |
| Sep 3, 2025 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | -0.09% |
| Sep 2, 2025 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | -0.55% |
| Aug 29, 2025 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | 0.08% |
| Aug 28, 2025 | 278.63 | 278.63 | 278.63 | 278.63 | 278.63 | -0.07% |
| Aug 27, 2025 | 278.82 | 278.82 | 278.82 | 278.82 | 278.82 | 0.23% |
| Aug 26, 2025 | 278.17 | 278.17 | 278.17 | 278.17 | 278.17 | 0.43% |
| Aug 25, 2025 | 276.98 | 276.98 | 276.98 | 276.98 | 276.98 | -0.60% |
| Aug 22, 2025 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | 1.50% |
| Aug 21, 2025 | 274.54 | 274.54 | 274.54 | 274.54 | 274.54 | -0.02% |
| Aug 20, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | 0.15% |
| Aug 19, 2025 | 274.18 | 274.18 | 274.18 | 274.18 | 274.18 | 0.26% |
| Aug 18, 2025 | 273.46 | 273.46 | 273.46 | 273.46 | 273.46 | - |
| Aug 15, 2025 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | 0.11% |
| Aug 14, 2025 | 273.16 | 273.16 | 273.16 | 273.16 | 273.16 | 0.20% |
| Aug 13, 2025 | 272.62 | 272.62 | 272.62 | 272.62 | 272.62 | 0.60% |
| Aug 12, 2025 | 270.99 | 270.99 | 270.99 | 270.99 | 270.99 | 1.36% |
| Aug 11, 2025 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | -0.30% |
| Aug 8, 2025 | 268.16 | 268.16 | 268.16 | 268.16 | 268.16 | 0.91% |
| Aug 7, 2025 | 265.73 | 265.73 | 265.73 | 265.73 | 265.73 | 0.20% |
| Aug 6, 2025 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.34% |
| Aug 5, 2025 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | -0.07% |
| Aug 4, 2025 | 266.29 | 266.29 | 266.29 | 266.29 | 266.29 | 0.96% |
| Aug 1, 2025 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | -1.51% |
| Jul 31, 2025 | 267.81 | 267.81 | 267.81 | 267.81 | 267.81 | -1.30% |
| Jul 30, 2025 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | -0.21% |
| Jul 29, 2025 | 271.91 | 271.91 | 271.91 | 271.91 | 271.91 | -0.54% |