Dodge & Cox Global Stock Fund (DOXWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.05
+0.04 (0.27%)
May 15, 2025, 4:00 PM EDT
DOXWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.20% |
| May 19, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.40% |
| May 16, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.80% |
| May 15, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.27% |
| May 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| May 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.07% |
| May 12, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 2.11% |
| May 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.48% |
| May 8, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.48% |
| May 7, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.21% |
| May 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| May 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.27% |
| May 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.52% |
| May 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.07% |
| Apr 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.35% |
| Apr 29, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% |
| Apr 28, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.56% |
| Apr 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.99% |
| Apr 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.29% |
| Apr 22, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.98% |
| Apr 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.16% |
| Apr 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.66% |
| Apr 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.94% |
| Apr 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Apr 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.24% |
| Apr 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.86% |
| Apr 10, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.97% |
| Apr 9, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 5.96% |
| Apr 8, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.15% |
| Apr 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.88% |
| Apr 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -6.20% |
| Apr 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.07% |
| Apr 2, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.48% |
| Apr 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.14% |
| Mar 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.27% |
| Mar 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.42% |
| Mar 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Mar 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.60% |
| Mar 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Mar 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.61% |
| Mar 21, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.54% |
| Mar 20, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.47% |
| Mar 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Mar 18, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.13% |
| Mar 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.50% |
| Mar 14, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.81% |
| Mar 13, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% |
| Mar 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.82% |