Dodge & Cox Stock Fund Class X (DOXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
270.24
+1.63 (0.61%)
Jun 27, 2025, 4:00 PM EDT
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 270.24 | 270.24 | 270.24 | 270.24 | - | 0.61% |
| Jun 26, 2025 | 268.61 | 268.61 | 268.61 | 268.61 | 268.61 | 0.92% |
| Jun 25, 2025 | 266.16 | 266.16 | 266.16 | 266.16 | 266.16 | -0.86% |
| Jun 24, 2025 | 268.48 | 268.48 | 268.48 | 268.48 | 267.14 | 0.85% |
| Jun 23, 2025 | 266.23 | 266.23 | 266.23 | 266.23 | 264.90 | 0.34% |
| Jun 20, 2025 | 265.32 | 265.32 | 265.32 | 265.32 | 264.00 | -0.12% |
| Jun 18, 2025 | 265.64 | 265.64 | 265.64 | 265.64 | 264.32 | - |
| Jun 17, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 264.33 | -0.74% |
| Jun 16, 2025 | 267.64 | 267.64 | 267.64 | 267.64 | 266.31 | 0.75% |
| Jun 13, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 264.33 | -1.04% |
| Jun 12, 2025 | 268.43 | 268.43 | 268.43 | 268.43 | 267.09 | 0.19% |
| Jun 11, 2025 | 267.93 | 267.93 | 267.93 | 267.93 | 266.60 | -0.15% |
| Jun 10, 2025 | 268.32 | 268.32 | 268.32 | 268.32 | 266.98 | 0.49% |
| Jun 9, 2025 | 267.01 | 267.01 | 267.01 | 267.01 | 265.68 | 0.26% |
| Jun 6, 2025 | 266.31 | 266.31 | 266.31 | 266.31 | 264.98 | 1.07% |
| Jun 5, 2025 | 263.48 | 263.48 | 263.48 | 263.48 | 262.17 | - |
| Jun 4, 2025 | 263.47 | 263.47 | 263.47 | 263.47 | 262.16 | 0.03% |
| Jun 3, 2025 | 263.38 | 263.38 | 263.38 | 263.38 | 262.07 | 0.27% |
| Jun 2, 2025 | 262.66 | 262.66 | 262.66 | 262.66 | 261.35 | -0.05% |
| May 30, 2025 | 262.78 | 262.78 | 262.78 | 262.78 | 261.47 | -0.12% |
| May 29, 2025 | 263.09 | 263.09 | 263.09 | 263.09 | 261.78 | 0.36% |
| May 28, 2025 | 262.14 | 262.14 | 262.14 | 262.14 | 260.83 | -0.57% |
| May 27, 2025 | 263.65 | 263.65 | 263.65 | 263.65 | 262.34 | 1.64% |
| May 23, 2025 | 259.39 | 259.39 | 259.39 | 259.39 | 258.10 | -0.28% |
| May 22, 2025 | 260.11 | 260.11 | 260.11 | 260.11 | 258.81 | -0.43% |
| May 21, 2025 | 261.23 | 261.23 | 261.23 | 261.23 | 259.93 | -1.64% |
| May 20, 2025 | 265.59 | 265.59 | 265.59 | 265.59 | 264.27 | 0.03% |
| May 19, 2025 | 265.52 | 265.52 | 265.52 | 265.52 | 264.20 | 0.35% |
| May 16, 2025 | 264.60 | 264.60 | 264.60 | 264.60 | 263.28 | 1.14% |
| May 15, 2025 | 261.62 | 261.62 | 261.62 | 261.62 | 260.32 | 0.26% |
| May 14, 2025 | 260.94 | 260.94 | 260.94 | 260.94 | 259.64 | -0.31% |
| May 13, 2025 | 261.74 | 261.74 | 261.74 | 261.74 | 260.44 | -0.32% |
| May 12, 2025 | 262.57 | 262.57 | 262.57 | 262.57 | 261.26 | 2.50% |
| May 9, 2025 | 256.17 | 256.17 | 256.17 | 256.17 | 254.89 | -0.05% |
| May 8, 2025 | 256.29 | 256.29 | 256.29 | 256.29 | 255.01 | 0.67% |
| May 7, 2025 | 254.59 | 254.59 | 254.59 | 254.59 | 253.32 | 0.18% |
| May 6, 2025 | 254.12 | 254.12 | 254.12 | 254.12 | 252.85 | -0.90% |
| May 5, 2025 | 256.43 | 256.43 | 256.43 | 256.43 | 255.15 | -0.52% |
| May 2, 2025 | 257.77 | 257.77 | 257.77 | 257.77 | 256.49 | 1.60% |
| May 1, 2025 | 253.72 | 253.72 | 253.72 | 253.72 | 252.46 | 0.24% |
| Apr 30, 2025 | 253.11 | 253.11 | 253.11 | 253.11 | 251.85 | 0.50% |
| Apr 29, 2025 | 251.86 | 251.86 | 251.86 | 251.86 | 250.61 | 0.66% |
| Apr 28, 2025 | 250.22 | 250.22 | 250.22 | 250.22 | 248.97 | 0.28% |
| Apr 25, 2025 | 249.51 | 249.51 | 249.51 | 249.51 | 248.27 | - |
| Apr 24, 2025 | 249.52 | 249.52 | 249.52 | 249.52 | 248.28 | 0.70% |
| Apr 23, 2025 | 247.78 | 247.78 | 247.78 | 247.78 | 246.55 | 1.37% |
| Apr 22, 2025 | 244.43 | 244.43 | 244.43 | 244.43 | 243.21 | 2.00% |
| Apr 21, 2025 | 239.63 | 239.63 | 239.63 | 239.63 | 238.44 | -1.65% |
| Apr 17, 2025 | 243.66 | 243.66 | 243.66 | 243.66 | 242.45 | 0.33% |
| Apr 16, 2025 | 242.86 | 242.86 | 242.86 | 242.86 | 241.65 | -1.22% |