DOXGX Fund Historical Price Quotes NMFQS:DOXGX
Large Value | Dodge & Cox
$16.98
↑
$0.09 (0.53%)
Last Updated: Jun 20, 2026
DOXGX Historical Data
You're viewing historical data for Dodge & Cox Stock Fund Class X (DOXGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2025-12-24 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2025-12-23 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-12-22 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2025-12-19 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-12-18 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-12-17 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2025-12-16 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2025-12-15 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-12-12 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-12-11 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2025-12-10 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2025-12-09 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-12-08 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2025-12-05 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-12-04 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-12-03 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-12-02 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-12-01 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2025-11-28 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-11-26 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-11-25 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-11-24 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-11-21 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2025-11-20 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-11-19 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-11-18 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2025-11-17 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-11-14 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-11-13 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-11-12 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-11-11 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-11-07 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-11-06 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2025-11-05 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-11-04 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-11-03 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2025-10-31 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-10-30 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2025-10-29 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-10-28 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2025-10-27 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-10-24 | $282.73 | $282.73 | $282.73 | $282.73 | 0 |
| 2025-10-23 | $281.60 | $281.60 | $281.60 | $281.60 | 0 |
| 2025-10-22 | $281.00 | $281.00 | $281.00 | $281.00 | 0 |
| 2025-10-21 | $282.35 | $282.35 | $282.35 | $282.35 | 0 |
| 2025-10-20 | $280.65 | $280.65 | $280.65 | $280.65 | 0 |
| 2025-10-17 | $277.82 | $277.82 | $277.82 | $277.82 | 0 |
| 2025-10-16 | $275.77 | $275.77 | $275.77 | $275.77 | 0 |
| 2025-10-15 | $277.68 | $277.68 | $277.68 | $277.68 | 0 |