Dodge & Cox Global Stock Fund (DOXWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.46
+0.05 (0.30%)
At close: Feb 13, 2026
DOXWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Feb 12, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.03% |
| Feb 11, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Feb 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.18% |
| Feb 9, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Feb 6, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.28% |
| Feb 5, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.33% |
| Feb 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.85% |
| Feb 3, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% |
| Feb 2, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.55% |
| Jan 30, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.30% |
| Jan 29, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| Jan 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.36% |
| Jan 27, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.18% |
| Jan 26, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| Jan 23, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.12% |
| Jan 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.11% |
| Jan 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.31% |
| Jan 20, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.48% |
| Jan 16, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.37% |
| Jan 15, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Jan 14, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.49% |
| Jan 13, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.55% |
| Jan 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.18% |
| Jan 9, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| Jan 8, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.62% |
| Jan 7, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.74% |
| Jan 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.74% |
| Jan 5, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.25% |
| Jan 2, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.82% |
| Dec 31, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.57% |
| Dec 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Dec 29, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.06% |
| Dec 26, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.32% |
| Dec 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.25% |
| Dec 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% |
| Dec 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.64% |
| Dec 19, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% |
| Dec 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -7.55% |
| Dec 17, 2025 | 15.47 | 15.47 | 15.47 | 16.82 | 15.47 | -0.30% |
| Dec 16, 2025 | 15.52 | 15.52 | 15.52 | 16.87 | 15.52 | -0.82% |
| Dec 15, 2025 | 15.65 | 15.65 | 15.65 | 17.01 | 15.65 | 0.24% |
| Dec 12, 2025 | 15.61 | 15.61 | 15.61 | 16.97 | 15.61 | -0.59% |
| Dec 11, 2025 | 15.70 | 15.70 | 15.70 | 17.07 | 15.70 | 0.71% |
| Dec 10, 2025 | 15.59 | 15.59 | 15.59 | 16.95 | 15.59 | 1.19% |
| Dec 9, 2025 | 15.41 | 15.41 | 15.41 | 16.75 | 15.41 | -0.24% |
| Dec 8, 2025 | 15.45 | 15.45 | 15.45 | 16.79 | 15.45 | -0.36% |
| Dec 5, 2025 | 15.50 | 15.50 | 15.50 | 16.85 | 15.50 | - |
| Dec 4, 2025 | 15.50 | 15.50 | 15.50 | 16.85 | 15.50 | 0.12% |
| Dec 3, 2025 | 15.48 | 15.48 | 15.48 | 16.83 | 15.48 | 0.42% |