Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Dodge & Cox Stock X DOXGX

Full chart Compare
Set alert

Price alert · DOXGX

All alert types
18.28 USD +0.09 (+0.49%)

Regular-session close

Day range unavailable

15.73 52-week range 18.50
YTD
+10.19%
1 year
+5.42%

DOXGX price history

DOXGX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202618.1918.1918.1918.19-0.15-0.82%
Nov 11, 202618.3418.3418.3418.34+0.11+0.60%
Nov 10, 202618.2318.2318.2318.23+0.06+0.33%
Nov 9, 202618.1718.1718.1718.17+0.35+1.96%
Nov 6, 202617.8217.8217.8217.82-0.07-0.39%
Nov 5, 202617.8917.8917.8917.89-0.48-2.61%
Nov 4, 202618.3718.3718.3718.37+0.27+1.49%
Nov 3, 202618.1018.1018.1018.10+0.08+0.44%
Nov 2, 202618.0218.0218.0218.02+0.12+0.67%
Oct 30, 202617.9017.9017.9017.900.000.00%
Oct 29, 202617.9017.9017.9017.90+0.02+0.11%
Oct 28, 202617.8817.8817.8817.88-0.01-0.06%
Oct 27, 202617.8917.8917.8917.89-0.01-0.06%
Oct 26, 202617.9017.9017.9017.900.000.00%
Oct 23, 202617.9017.9017.9017.90-0.13-0.72%
Oct 22, 202618.0318.0318.0318.03+0.13+0.73%
Oct 21, 202617.9017.9017.9017.90-0.02-0.11%
Oct 20, 202617.9217.9217.9217.92+0.19+1.07%
Oct 19, 202617.7317.7317.7317.73-0.02-0.11%
Oct 16, 202617.7517.7517.7517.75-0.07-0.39%
Oct 15, 202617.8217.8217.8217.82+0.24+1.37%
Oct 14, 202617.5817.5817.5817.58+0.01+0.06%
Oct 13, 202617.5717.5717.5717.57-0.02-0.11%
Oct 12, 202617.5917.5917.5917.59+0.09+0.51%
Oct 9, 202617.5017.5017.5017.50+0.13+0.75%
Oct 8, 202617.3717.3717.3717.37+0.07+0.40%
Oct 7, 202617.3017.3017.3017.30-0.09-0.52%
Oct 6, 202617.3917.3917.3917.39+0.02+0.12%
Oct 5, 202617.3717.3717.3717.37+0.18+1.05%
Oct 2, 202617.1917.1917.1917.19+0.06+0.35%
Oct 1, 202617.1317.1317.1317.130.000.00%
Sep 30, 202617.1317.1317.1317.13-0.10-0.58%
Sep 29, 202617.2317.2317.2317.23-0.08-0.46%
Sep 28, 202617.3117.3117.3117.31-0.16-0.92%
Sep 25, 202617.4717.4717.4717.47+0.08+0.46%
Sep 24, 202617.3917.3917.3917.39-0.04-0.23%
Sep 23, 202617.4317.4317.4317.43-0.11-0.63%
Sep 22, 202617.5417.5417.5417.54-0.14-0.79%
Sep 21, 202617.6817.6817.6817.68+0.07+0.40%
Sep 18, 202617.6117.6117.6117.61-0.09-0.51%
Sep 17, 202617.7017.7017.7017.70+0.05+0.28%
Sep 16, 202617.6517.6517.6517.65-0.20-1.12%
Sep 15, 202617.8517.8517.8517.85-0.10-0.56%
Sep 14, 202617.9517.9517.9517.95+0.05+0.28%
Sep 11, 202617.9017.9017.9017.90+0.09+0.51%
Sep 10, 202617.8117.8117.8117.81-0.06-0.34%
Sep 9, 202617.8717.8717.8717.87-0.15-0.83%
Sep 8, 202618.0218.0218.0218.02-0.25-1.37%
Sep 4, 202618.2718.2718.2718.27-0.12-0.65%
Sep 3, 202618.3918.3918.3918.39+0.14+0.77%
Sep 2, 202618.2518.2518.2518.25+0.10+0.55%
Sep 1, 202618.1518.1518.1518.15-0.07-0.38%
Aug 31, 202618.2218.2218.2218.22-0.15-0.82%
Aug 28, 202618.3718.3718.3718.37+0.09+0.49%
Aug 27, 202618.2818.2818.2818.28-0.10-0.54%
Aug 26, 202618.3818.3818.3818.380.000.00%
Aug 25, 202618.3818.3818.3818.38-0.01-0.05%
Aug 24, 202618.3918.3918.3918.39+0.07+0.38%
Aug 21, 202618.3218.3218.3218.32+0.13+0.71%
Aug 20, 202618.1918.1918.1918.19-0.16-0.87%
Aug 19, 202618.3518.3518.3518.35+0.10+0.55%
Aug 18, 202618.2518.2518.2518.25-0.01-0.05%
Aug 17, 202618.2618.2618.2618.26-0.24-1.30%
Aug 14, 202618.5018.5018.5018.50+0.03+0.16%
Aug 13, 202618.4718.4718.4718.47+0.13+0.71%

65 days, newest first. Daily bars as drawn on the DOXGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.