Skip to main content
Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.85
-0.04 (-0.24%)
At close: Dec 5, 2025

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202516.8516.8516.8516.8516.85-0.24%
Dec 4, 202516.8916.8916.8916.8916.890.30%
Dec 3, 202516.8416.8416.8416.8416.840.36%
Dec 2, 202516.7816.7816.7816.7816.780.42%
Dec 1, 202516.7116.7116.7116.7116.71-0.18%
Nov 28, 202516.7416.7416.7416.7416.740.42%
Nov 26, 202516.6716.6716.6716.6716.670.85%
Nov 25, 202516.5316.5316.5316.5316.531.29%
Nov 24, 202516.3216.3216.3216.3216.320.37%
Nov 21, 202516.2616.2616.2616.2616.261.12%
Nov 20, 202516.0816.0816.0816.0816.08-0.99%
Nov 19, 202516.2416.2416.2416.2416.24-0.61%
Nov 18, 202516.3416.3416.3416.3416.34-0.97%
Nov 17, 202516.5016.5016.5016.5016.50-1.08%
Nov 14, 202516.6816.6816.6816.6816.68-0.95%
Nov 13, 202516.8416.8416.8416.8416.84-0.77%
Nov 12, 202516.9716.9716.9716.9716.970.71%
Nov 11, 202516.8516.8516.8516.8516.850.96%
Nov 10, 202516.6916.6916.6916.6916.691.15%
Nov 7, 202516.5016.5016.5016.5016.500.30%
Nov 6, 202516.4516.4516.4516.4516.450.24%
Nov 5, 202516.4116.4116.4116.4116.410.49%
Nov 4, 202516.3316.3316.3316.3316.33-0.73%
Nov 3, 202516.4516.4516.4516.4516.45-0.06%
Oct 31, 202516.4616.4616.4616.4616.460.06%
Oct 30, 202516.4516.4516.4516.4516.45-0.96%
Oct 29, 202516.6116.6116.6116.6116.610.24%
Oct 28, 202516.5716.5716.5716.5716.57-0.24%
Oct 27, 202516.6116.6116.6116.6116.610.58%
Oct 24, 202516.5216.5216.5216.5216.520.25%
Oct 23, 202516.4716.4716.4716.4716.470.32%
Oct 22, 202516.4216.4216.4216.4216.42-0.02%
Oct 21, 202516.4216.4216.4216.4216.42-0.39%
Oct 20, 202516.4916.4916.4916.4916.490.46%
Oct 17, 202516.4116.4116.4116.4116.410.09%
Oct 16, 202516.4016.4016.4016.4016.400.11%
Oct 15, 202516.3816.3816.3816.3816.380.43%
Oct 14, 202516.3116.3116.3116.3116.310.12%
Oct 13, 202516.2916.2916.2916.2916.291.00%
Oct 10, 202516.1316.1316.1316.1316.13-1.89%
Oct 9, 202516.4416.4416.4416.4416.44-0.62%
Oct 8, 202516.5416.5416.5416.5416.540.27%
Oct 7, 202516.5016.5016.5016.5016.50-0.83%
Oct 6, 202516.6316.6316.6316.6316.63-0.03%
Oct 3, 202516.6416.6416.6416.6416.640.56%
Oct 2, 202516.5516.5516.5516.5516.55-0.14%
Oct 1, 202516.5716.5716.5716.5716.570.64%
Sep 30, 202516.4616.4616.4616.4616.460.77%
Sep 29, 202516.3416.3416.3416.3416.340.70%
Sep 26, 202516.2316.2316.2316.2316.230.51%
Sep 25, 202516.1416.1416.1416.1416.14-0.96%
Sep 24, 202516.3016.3016.3016.3016.30-0.21%
Sep 23, 202516.3416.3416.3416.3416.340.01%
Sep 22, 202516.3316.3316.3316.3316.330.29%
Sep 19, 202516.2916.2916.2916.2916.29-0.23%
Sep 18, 202516.3216.3216.3216.3216.32-0.21%
Sep 17, 202516.3616.3616.3616.3616.360.28%
Sep 16, 202516.3116.3116.3116.3116.31-0.03%
Sep 15, 202516.3216.3216.3216.3216.320.48%
Sep 12, 202516.2416.2416.2416.2416.24-0.37%
Sep 11, 202516.3016.3016.3016.3016.301.34%
Sep 10, 202516.0916.0916.0916.0916.090.11%
Sep 9, 202516.0716.0716.0716.0716.070.21%
Sep 8, 202516.0416.0416.0416.0416.040.63%
Sep 5, 202515.9415.9415.9415.9415.940.89%
Sep 4, 202515.8015.8015.8015.8015.800.19%
Sep 3, 202515.7715.7715.7715.7715.77-
Sep 2, 202515.7715.7715.7715.7715.77-0.85%
Aug 29, 202515.9015.9015.9015.9015.90-0.13%
Aug 28, 202515.9215.9215.9215.9215.920.19%
Aug 27, 202515.8915.8915.8915.8915.89-0.08%
Aug 26, 202515.9015.9015.9015.9015.90-0.44%
Aug 25, 202515.9715.9715.9715.9715.97-0.76%
Aug 22, 202516.1016.1016.1016.1016.101.45%
Aug 21, 202515.8715.8715.8715.8715.87-0.18%
Aug 20, 202515.8915.8915.8915.8915.890.16%
Aug 19, 202515.8715.8715.8715.8715.870.30%
Aug 18, 202515.8215.8215.8215.8215.82-0.15%
Aug 15, 202515.8415.8415.8415.8415.840.35%
Aug 14, 202515.7915.7915.7915.7915.79-0.33%
Aug 13, 202515.8415.8415.8415.8415.840.87%
Aug 12, 202515.7015.7015.7015.7015.701.19%
Aug 11, 202515.5215.5215.5215.5215.52-0.13%
Aug 8, 202515.5415.5415.5415.5415.540.26%
Aug 7, 202515.5015.5015.5015.5015.500.98%
Aug 6, 202515.3515.3515.3515.3515.35-0.08%
Aug 5, 202515.3615.3615.3615.3615.360.05%
Aug 4, 202515.3515.3515.3515.3515.351.11%
Aug 1, 202515.1915.1915.1915.1915.19-0.56%
Jul 31, 202515.2715.2715.2715.2715.27-1.12%
Jul 30, 202515.4415.4415.4415.4415.44-0.56%
Jul 29, 202515.5315.5315.5315.5315.53-0.12%
Jul 28, 202515.5515.5515.5515.5515.55-0.81%
Jul 25, 202515.6815.6815.6815.6815.68-0.32%
Jul 24, 202515.7315.7315.7315.7315.730.13%
Jul 23, 202515.7115.7115.7115.7115.711.70%
Jul 22, 202515.4415.4415.4415.4415.440.38%
Jul 21, 202515.3915.3915.3915.3915.390.37%
Jul 18, 202515.3315.3315.3315.3315.330.05%
Jul 17, 202515.3215.3215.3215.3215.320.27%