Skip to main content
Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.07
-0.14 (-0.81%)
At close: Mar 5, 2026

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202617.2117.2117.2117.2117.210.29%
Mar 3, 202617.1617.1617.1617.1617.16-3.87%
Mar 2, 202617.8517.8517.8517.8517.85-1.60%
Feb 27, 202618.1418.1418.1418.1418.140.11%
Feb 26, 202618.1218.1218.1218.1218.12-0.11%
Feb 25, 202618.1418.1418.1418.1418.140.33%
Feb 24, 202618.0818.0818.0818.0818.080.84%
Feb 23, 202617.9317.9317.9317.9317.93-0.50%
Feb 20, 202618.0218.0218.0218.0218.020.90%
Feb 19, 202617.8617.8617.8617.8617.86-0.33%
Feb 18, 202617.9217.9217.9217.9217.920.45%
Feb 17, 202617.8417.8417.8417.8417.840.73%
Feb 13, 202617.7117.7117.7117.7117.710.06%
Feb 12, 202617.7017.7017.7017.7017.70-0.95%
Feb 11, 202617.8717.8717.8717.8717.870.17%
Feb 10, 202617.8417.8417.8417.8417.840.06%
Feb 9, 202617.8317.8317.8317.8317.830.85%
Feb 6, 202617.6817.6817.6817.6817.681.55%
Feb 5, 202617.4117.4117.4117.4117.41-1.02%
Feb 4, 202617.5917.5917.5917.5917.590.51%
Feb 3, 202617.5017.5017.5017.5017.500.11%
Feb 2, 202617.4817.4817.4817.4817.480.87%
Jan 30, 202617.3317.3317.3317.3317.33-0.74%
Jan 29, 202617.4617.4617.4617.4617.460.40%
Jan 28, 202617.3917.3917.3917.3917.39-0.51%
Jan 27, 202617.4817.4817.4817.4817.481.63%
Jan 26, 202617.2017.2017.2017.2017.200.41%
Jan 23, 202617.1317.1317.1317.1317.130.29%
Jan 22, 202617.0817.0817.0817.0817.081.12%
Jan 21, 202616.8916.8916.8916.8916.890.96%
Jan 20, 202616.7316.7316.7316.7316.73-1.12%
Jan 16, 202616.9216.9216.9216.9216.92-0.12%
Jan 15, 202616.9416.9416.9416.9416.94-
Jan 14, 202616.9416.9416.9416.9416.940.47%
Jan 13, 202616.8616.8616.8616.8616.86-0.41%
Jan 12, 202616.9316.9316.9316.9316.930.65%
Jan 9, 202616.8216.8216.8216.8216.820.36%
Jan 8, 202616.7616.7616.7616.7616.760.42%
Jan 7, 202616.6916.6916.6916.6916.69-0.89%
Jan 6, 202616.8416.8416.8416.8416.840.24%
Jan 5, 202616.8016.8016.8016.8016.801.02%
Jan 2, 202616.6316.6316.6316.6316.631.03%
Dec 31, 202516.4616.4616.4616.4616.46-0.48%
Dec 30, 202516.5416.5416.5416.5416.540.18%
Dec 29, 202516.5116.5116.5116.5116.51-0.12%
Dec 26, 202516.5316.5316.5316.5316.530.43%
Dec 24, 202516.4616.4616.4616.4616.46-
Dec 23, 202516.4616.4616.4616.4616.460.55%
Dec 22, 202516.3716.3716.3716.3716.370.43%
Dec 19, 202516.3016.3016.3016.3016.300.49%
Dec 18, 202516.2216.2216.2216.2216.22-4.19%
Dec 17, 202516.0816.0816.0816.9316.08-0.41%
Dec 16, 202516.1516.1516.1517.0016.15-0.58%
Dec 15, 202516.2416.2416.2417.1016.240.41%
Dec 12, 202516.1816.1816.1817.0316.18-0.41%
Dec 11, 202516.2416.2416.2417.1016.240.77%
Dec 10, 202516.1216.1216.1216.9716.120.71%
Dec 9, 202516.0116.0116.0116.8516.01-0.12%
Dec 8, 202516.0316.0316.0316.8716.030.12%
Dec 5, 202516.0116.0116.0116.8516.01-0.24%
Dec 4, 202516.0516.0516.0516.8916.040.30%
Dec 3, 202516.0016.0016.0016.8416.000.36%
Dec 2, 202515.9415.9415.9416.7815.940.42%
Dec 1, 202515.8715.8715.8716.7115.87-0.18%
Nov 28, 202515.9015.9015.9016.7415.900.42%
Nov 26, 202515.8415.8415.8416.6715.840.85%
Nov 25, 202515.7015.7015.7016.5315.701.29%
Nov 24, 202515.5015.5015.5016.3215.500.37%
Nov 21, 202515.4515.4515.4516.2615.451.12%
Nov 20, 202515.2815.2815.2816.0815.28-0.99%
Nov 19, 202515.4315.4315.4316.2415.43-0.61%
Nov 18, 202515.5215.5215.5216.3415.52-0.97%
Nov 17, 202515.6715.6715.6716.5015.67-1.08%
Nov 14, 202515.8515.8515.8516.6815.85-0.95%
Nov 13, 202516.0016.0016.0016.8416.00-0.77%
Nov 12, 202516.1216.1216.1216.9716.120.71%
Nov 11, 202516.0116.0116.0116.8516.010.96%
Nov 10, 202515.8615.8615.8616.6915.851.15%
Nov 7, 202515.6715.6715.6716.5015.670.30%
Nov 6, 202515.6315.6315.6316.4515.630.24%
Nov 5, 202515.5915.5915.5916.4115.590.49%
Nov 4, 202515.5115.5115.5116.3315.51-0.73%
Nov 3, 202515.6315.6315.6316.4515.63-0.06%
Oct 31, 202515.6415.6415.6416.4615.640.06%
Oct 30, 202515.6315.6315.6316.4515.63-0.96%
Oct 29, 202515.7815.7815.7816.6115.780.24%
Oct 28, 202515.7415.7415.7416.5715.74-0.24%
Oct 27, 202515.7815.7815.7816.6115.780.58%
Oct 24, 202515.6915.6915.6916.5215.690.25%
Oct 23, 202515.6515.6515.6516.4715.650.32%
Oct 22, 202515.6015.6015.6016.4215.60-0.02%
Oct 21, 202515.6015.6015.6016.4215.60-0.39%
Oct 20, 202515.6615.6615.6616.4915.660.46%
Oct 17, 202515.5915.5915.5916.4115.590.09%
Oct 16, 202515.5815.5815.5816.4015.580.11%
Oct 15, 202515.5615.5615.5616.3815.560.43%
Oct 14, 202515.4915.4915.4916.3115.490.12%
Oct 13, 202515.4815.4815.4816.2915.471.00%
Oct 10, 202515.3215.3215.3216.1315.32-1.89%
Oct 9, 202515.6215.6215.6216.4415.61-0.62%