Skip to main content
logo
Dodge & Cox Stock Fund (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.58
+0.13 (0.74%)
Jul 15, 2026, 4:00 PM EST

DOXGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 15, 202617.5817.5817.5817.58-0.74%
Jul 14, 202617.4517.4517.4517.4517.45-0.74%
Jul 13, 202617.5817.5817.5817.5817.580.51%
Jul 10, 202617.4917.4917.4917.4917.490.52%
Jul 9, 202617.4017.4017.4017.4017.400.52%
Jul 8, 202617.3117.3117.3117.3117.31-1.03%
Jul 7, 202617.4917.4917.4917.4917.490.63%
Jul 6, 202617.3817.3817.3817.3817.380.12%
Jul 2, 202617.3617.3617.3617.3617.361.11%
Jul 1, 202617.1717.1717.1717.1717.171.36%
Jun 30, 202616.9416.9416.9416.9416.940.30%
Jun 29, 202616.8916.8916.8916.8916.890.12%
Jun 26, 202616.8716.8716.8716.8716.870.66%
Jun 25, 202616.7616.7616.7616.7616.760.17%
Jun 24, 202616.7916.7916.7916.7916.73-0.24%
Jun 23, 202616.8316.8316.8316.8316.770.12%
Jun 22, 202616.8116.8116.8116.8116.75-0.24%
Jun 18, 202616.8516.8516.8516.8516.79-0.30%
Jun 17, 202616.9016.9016.9016.9016.84-1.69%
Jun 16, 202617.1917.1917.1917.1917.130.12%
Jun 15, 202617.1717.1717.1717.1717.11-0.06%
Jun 12, 202617.1817.1817.1817.1817.120.77%
Jun 11, 202617.0517.0517.0517.0516.990.94%
Jun 10, 202616.8916.8916.8916.8916.83-1.40%
Jun 9, 202617.1317.1317.1317.1317.071.24%
Jun 8, 202616.9216.9216.9216.9216.86-0.58%
Jun 5, 202617.0217.0217.0217.0216.96-0.64%
Jun 4, 202617.1317.1317.1317.1317.071.97%
Jun 3, 202616.8016.8016.8016.8016.74-0.36%
Jun 2, 202616.8616.8616.8616.8616.80-0.59%
Jun 1, 202616.9616.9616.9616.9616.90-
May 29, 202616.9616.9616.9616.9616.90-0.29%
May 28, 202617.0117.0117.0117.0116.950.29%
May 27, 202616.9616.9616.9616.9616.900.06%
May 26, 202616.9516.9516.9516.9516.89-0.18%
May 22, 202616.9816.9816.9816.9816.920.53%
May 21, 202616.8916.8916.8916.8916.830.36%
May 20, 202616.8316.8316.8316.8316.770.48%
May 19, 202616.7516.7516.7516.7516.69-0.60%
May 18, 202616.8516.8516.8516.8516.790.48%
May 15, 202616.7716.7716.7716.7716.71-0.71%
May 14, 202616.8916.8916.8916.8916.830.06%
May 13, 202616.8816.8816.8816.8816.82-0.06%
May 12, 202616.8916.8916.8916.8916.830.84%
May 11, 202616.7516.7516.7516.7516.69-0.65%
May 8, 202616.8616.8616.8616.8616.80-0.12%
May 7, 202616.8816.8816.8816.8816.82-0.70%
May 6, 202617.0017.0017.0017.0016.940.95%
May 5, 202616.8416.8416.8416.8416.78-
May 4, 202616.8416.8416.8416.8416.78-0.36%