Dodge & Cox Global Stock Fund (DOXWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.49
+0.08 (0.52%)
At close: Jun 9, 2025
DOXWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.26% |
| Jun 11, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.13% |
| Jun 10, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.52% |
| Jun 9, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% |
| Jun 6, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.78% |
| Jun 5, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.13% |
| Jun 4, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Jun 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Jun 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.33% |
| May 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| May 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.46% |
| May 28, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.79% |
| May 27, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.46% |
| May 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| May 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% |
| May 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.11% |
| 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% |