Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.97
+0.48 (0.85%)
May 9, 2025, 4:00 PM EDT
DOXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 1.37% |
| May 9, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.85% |
| May 8, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.04% |
| May 7, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | -0.65% |
| May 6, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | 0.26% |
| May 5, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | 0.11% |
| May 2, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 1.52% |
| May 1, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.18% |
| Apr 30, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.02% |
| Apr 29, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.05% |
| Apr 28, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.89% |
| Apr 25, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.29% |
| Apr 24, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 1.32% |
| Apr 23, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.89% |
| Apr 22, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 2.08% |
| Apr 21, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.53% |
| Apr 17, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.93% |
| Apr 16, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.57% |
| Apr 15, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.80% |
| Apr 14, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.53% |
| Apr 11, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 1.95% |
| Apr 10, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.51% |
| Apr 9, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 4.76% |
| Apr 8, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.83% |
| Apr 7, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -2.87% |
| Apr 4, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -6.12% |
| Apr 3, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -2.04% |
| Apr 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.15% |
| Apr 1, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.33% |
| Mar 31, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.85% |
| Mar 28, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -1.11% |
| Mar 27, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.02% |
| Mar 26, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.85% |
| Mar 25, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.45% |
| Mar 24, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.02% |
| Mar 21, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.73% |
| Mar 20, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | -0.79% |
| Mar 19, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 0.11% |
| Mar 18, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0.32% |
| Mar 17, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 1.69% |
| Mar 14, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.79% |
| Mar 13, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.58% |
| Mar 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.44% |
| Mar 11, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.51% |
| Mar 10, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -2.06% |
| Mar 7, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.73% |
| Mar 6, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 0.05% |
| Mar 5, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 2.70% |
| Mar 4, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.59% |
| Mar 3, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.13% |