Dodge & Cox Stock Fund (DOXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.56
+0.05 (0.29%)
At close: Dec 5, 2025
DOXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.29% |
| Dec 4, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% |
| Dec 3, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.52% |
| Dec 2, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.12% |
| Dec 1, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.86% |
| Nov 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.40% |
| Nov 26, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.52% |
| Nov 25, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.28% |
| Nov 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% |
| Nov 21, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.85% |
| Nov 20, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% |
| Nov 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.18% |
| Nov 17, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.16% |
| Nov 14, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.63% |
| Nov 13, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.03% |
| Nov 12, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% |
| Nov 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.10% |
| Nov 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.41% |
| Nov 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.58% |
| Nov 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.47% |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Nov 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.41% |
| Nov 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
| Oct 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.64% |
| Oct 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.09% |
| Oct 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.92% |
| Oct 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.34% |
| Oct 27, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.62% |
| Oct 24, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.40% |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.21% |
| Oct 22, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.48% |
| Oct 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.60% |
| Oct 20, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.02% |
| Oct 17, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.74% |
| Oct 16, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.69% |
| Oct 15, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.14% |
| Oct 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.92% |
| Oct 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.91% |
| Oct 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -2.16% |
| Oct 9, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.63% |
| Oct 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.23% |
| Oct 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.23% |
| Oct 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.03% |
| Oct 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.88% |
| Oct 2, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.10% |
| Oct 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.20% |
| Sep 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.24% |
| Sep 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.42% |
| Sep 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.73% |