Skip to main content
logo
Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.24
+0.03 (0.17%)
At close: Feb 27, 2026

DOXGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jan 7, 202616.8716.8716.8716.8716.87-0.82%
Jan 6, 202617.0117.0117.0117.0117.010.89%
Jan 5, 202616.8616.8616.8616.8616.860.96%
Jan 2, 202616.7016.7016.7016.7016.700.66%
Dec 31, 202516.5916.5916.5916.5916.59-0.66%
Dec 30, 202516.7016.7016.7016.7016.70-0.06%
Dec 29, 202516.7116.7116.7116.7116.71-0.18%
Dec 26, 202516.7416.7416.7416.7416.740.06%
Dec 24, 202516.7316.7316.7316.7316.730.36%
Dec 23, 202516.6716.6716.6716.6716.670.24%
Dec 22, 202516.6316.6316.6316.6316.630.67%
Dec 19, 202516.5216.5216.5216.5216.520.61%
Dec 18, 202516.4216.4216.4216.4216.42-6.86%
Dec 17, 202516.3916.3916.3917.6316.39-0.17%
Dec 16, 202516.4116.4116.4117.6616.41-0.62%