Skip to main content
Dodge & Cox International Stock Fund (DOXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.68
-0.03 (-0.17%)
At close: Apr 27, 2026

DOXFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202617.6817.6817.6817.6817.68-0.17%
Apr 24, 202617.7117.7117.7117.7117.710.45%
Apr 23, 202617.6317.6317.6317.6317.63-0.17%
Apr 22, 202617.6617.6617.6617.6617.66-0.11%
Apr 21, 202617.6817.6817.6817.6817.68-1.45%
Apr 20, 202617.9417.9417.9417.9417.94-0.39%
Apr 17, 202618.0118.0118.0118.0118.011.29%
Apr 16, 202617.7817.7817.7817.7817.780.23%
Apr 15, 202617.7417.7417.7417.7417.74-0.39%
Apr 14, 202617.8117.8117.8117.8117.810.74%
Apr 13, 202617.6817.6817.6817.6817.680.68%
Apr 10, 202617.5617.5617.5617.5617.560.40%
Apr 9, 202617.4917.4917.4917.4917.490.40%
Apr 8, 202617.4217.4217.4217.4217.423.69%
Apr 7, 202616.8016.8016.8016.8016.80-0.24%
Apr 6, 202616.8416.8416.8416.8416.840.78%
Apr 2, 202616.7116.7116.7116.7116.71-0.54%
Apr 1, 202616.8016.8016.8016.8016.801.27%
Mar 31, 202616.5916.5916.5916.5916.592.60%
Mar 30, 202616.1716.1716.1716.1716.17-0.12%
Mar 27, 202616.1916.1916.1916.1916.19-0.98%
Mar 26, 202616.3516.3516.3516.3516.35-1.92%
Mar 25, 202616.6716.6716.6716.6716.671.52%
Mar 24, 202616.4216.4216.4216.4216.42-
Mar 23, 202616.4216.4216.4216.4216.421.80%
Mar 20, 202616.1316.1316.1316.1316.13-2.18%
Mar 19, 202616.4916.4916.4916.4916.49-0.72%
Mar 18, 202616.6116.6116.6116.6116.61-1.54%
Mar 17, 202616.8716.8716.8716.8716.870.84%
Mar 16, 202616.7316.7316.7316.7316.731.46%
Mar 13, 202616.4916.4916.4916.4916.49-0.66%
Mar 12, 202616.6016.6016.6016.6016.60-1.95%
Mar 11, 202616.9316.9316.9316.9316.93-0.35%
Mar 10, 202616.9916.9916.9916.9916.990.83%
Mar 9, 202616.8516.8516.8516.8516.85-0.06%
Mar 6, 202616.8616.8616.8616.8616.86-1.23%
Mar 5, 202617.0717.0717.0717.0717.07-0.81%
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, 202516.9316.9316.9316.9316.09-0.41%
Dec 16, 202517.0017.0017.0017.0016.16-0.58%
Dec 15, 202517.1017.1017.1017.1016.250.41%
Dec 12, 202517.0317.0317.0317.0316.18-0.41%
Dec 11, 202517.1017.1017.1017.1016.250.77%
Dec 10, 202516.9716.9716.9716.9716.130.71%
Dec 9, 202516.8516.8516.8516.8516.01-0.12%
Dec 8, 202516.8716.8716.8716.8716.030.12%
Dec 5, 202516.8516.8516.8516.8516.01-0.24%
Dec 4, 202516.8916.8916.8916.8916.050.30%
Dec 3, 202516.8416.8416.8416.8416.000.36%
Dec 2, 202516.7816.7816.7816.7815.950.42%