Skip to main content
logo
Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.84
-0.06 (-0.36%)
May 4, 2026, 4:00 PM EST

DOXGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 4, 202616.8416.8416.8416.84--0.36%
May 1, 202616.9016.9016.9016.9016.90-0.35%
Apr 30, 202616.9616.9616.9616.9616.961.01%
Apr 29, 202616.7916.7916.7916.7916.79-0.47%
Apr 28, 202616.8716.8716.8716.8716.87-
Apr 27, 202616.8716.8716.8716.8716.870.24%
Apr 24, 202616.8316.8316.8316.8316.83-0.82%
Apr 23, 202616.9716.9716.9716.9716.970.12%
Apr 22, 202616.9516.9516.9516.9516.95-0.41%
Apr 21, 202617.0217.0217.0217.0217.02-0.53%
Apr 20, 202617.1117.1117.1117.1117.11-
Apr 17, 202617.1117.1117.1117.1117.110.82%
Apr 16, 202616.9716.9716.9716.9716.970.30%
Apr 15, 202616.9216.9216.9216.9216.92-0.06%
Apr 14, 202616.9316.9316.9316.9316.930.36%
Apr 13, 202616.8716.8716.8716.8716.871.32%
Apr 10, 202616.6516.6516.6516.6516.65-0.72%
Apr 9, 202616.7716.7716.7716.7716.770.36%
Apr 8, 202616.7116.7116.7116.7116.712.33%
Apr 7, 202616.3316.3316.3316.3316.330.25%
Apr 6, 202616.2916.2916.2916.2916.290.43%
Apr 2, 202616.2216.2216.2216.2216.220.50%
Apr 1, 202616.1416.1416.1416.1416.140.25%
Mar 31, 202616.1016.1016.1016.1016.102.09%
Mar 30, 202615.7715.7715.7715.7715.770.25%
Mar 27, 202615.7315.7315.7315.7315.73-1.50%
Mar 26, 202615.9715.9715.9715.9715.97-0.99%
Mar 25, 202616.1316.1316.1316.1316.13-0.92%
Mar 24, 202616.2816.2816.2816.2816.060.25%
Mar 23, 202616.2416.2416.2416.2416.020.68%
Mar 20, 202616.1316.1316.1316.1315.91-0.86%
Mar 19, 202616.2716.2716.2716.2716.05-0.18%
Mar 18, 202616.3016.3016.3016.3016.08-1.45%
Mar 17, 202616.5416.5416.5416.5416.320.61%
Mar 16, 202616.4416.4416.4416.4416.220.67%
Mar 13, 202616.3316.3316.3316.3316.11-0.12%
Mar 12, 202616.3516.3516.3516.3516.13-1.51%
Mar 11, 202616.6016.6016.6016.6016.38-0.12%
Mar 10, 202616.6216.6216.6216.6216.40-0.84%
Mar 9, 202616.7616.7616.7616.7616.54-0.12%
Mar 6, 202616.7816.7816.7816.7816.56-0.94%
Mar 5, 202616.9416.9416.9416.9416.71-0.82%
Mar 4, 202617.0817.0817.0817.0816.850.47%
Mar 3, 202617.0017.0017.0017.0016.77-1.33%
Mar 2, 202617.2317.2317.2317.2317.00-0.06%
Feb 27, 202617.2417.2417.2417.2417.010.17%
Feb 26, 202617.2117.2117.2117.2116.980.53%
Feb 25, 202617.1217.1217.1217.1216.890.35%
Feb 24, 202617.0617.0617.0617.0616.830.47%
Feb 23, 202616.9816.9816.9816.9816.75-1.28%