Skip to main content
logo
Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
0.00 (0.00%)
Jun 2, 2026, 8:05 AM EST

DOXGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 2, 202616.9616.9616.9616.96--
Jun 1, 202616.9616.9616.9616.9616.96-
May 29, 202616.9616.9616.9616.9616.96-0.29%
May 28, 202617.0117.0117.0117.0117.010.29%
May 27, 202616.9616.9616.9616.9616.960.06%
May 26, 202616.9516.9516.9516.9516.95-0.18%
May 22, 202616.9816.9816.9816.9816.980.53%
May 21, 202616.8916.8916.8916.8916.890.36%
May 20, 202616.8316.8316.8316.8316.830.48%
May 19, 202616.7516.7516.7516.7516.75-0.59%
May 18, 202616.8516.8516.8516.8516.850.48%
May 15, 202616.7716.7716.7716.7716.77-0.71%
May 14, 202616.8916.8916.8916.8916.890.06%
May 13, 202616.8816.8816.8816.8816.88-0.06%
May 12, 202616.8916.8916.8916.8916.890.84%
May 11, 202616.7516.7516.7516.7516.75-0.65%
May 8, 202616.8616.8616.8616.8616.86-0.12%
May 7, 202616.8816.8816.8816.8816.88-0.71%
May 6, 202617.0017.0017.0017.0017.000.95%
May 5, 202616.8416.8416.8416.8416.84-
May 4, 202616.8416.8416.8416.8416.84-0.36%
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, 202616.1316.1316.1316.1316.130.42%
Mar 24, 202616.2816.2816.2816.2816.060.25%
Mar 23, 202616.2416.2416.2416.2416.020.68%