Nasdaq - Delayed Quote
USD
Dodge & Cox Stock X (DOXGX)
17.90
0.00
(0.00%)
At close: 8:01:21 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 29, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 28, 2026
17.88
17.88
17.88
17.88
17.88
-
Oct 27, 2026
17.89
17.89
17.89
17.89
17.89
-
Oct 26, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 23, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 22, 2026
18.03
18.03
18.03
18.03
18.03
-
Oct 21, 2026
17.90
17.90
17.90
17.90
17.90
-
Oct 20, 2026
17.92
17.92
17.92
17.92
17.92
-
Oct 19, 2026
17.73
17.73
17.73
17.73
17.73
-
Oct 16, 2026
17.75
17.75
17.75
17.75
17.75
-
Oct 15, 2026
17.82
17.82
17.82
17.82
17.82
-
Oct 14, 2026
17.58
17.58
17.58
17.58
17.58
-
Oct 13, 2026
17.57
17.57
17.57
17.57
17.57
-
Oct 12, 2026
17.59
17.59
17.59
17.59
17.59
-
Oct 9, 2026
17.50
17.50
17.50
17.50
17.50
-
Oct 8, 2026
17.37
17.37
17.37
17.37
17.37
-
Oct 7, 2026
17.30
17.30
17.30
17.30
17.30
-
Oct 6, 2026
17.39
17.39
17.39
17.39
17.39
-
Oct 5, 2026
17.37
17.37
17.37
17.37
17.37
-
Oct 2, 2026
17.19
17.19
17.19
17.19
17.19
-
Oct 1, 2026
17.13
17.13
17.13
17.13
17.13
-
Sep 30, 2026
17.13
17.13
17.13
17.13
17.13
-
Sep 29, 2026
17.23
17.23
17.23
17.23
17.23
-
Sep 28, 2026
17.31
17.31
17.31
17.31
17.31
-
Sep 25, 2026
0.04
Distribution
Fund distributions shown include income and capital gains
Sep 25, 2026
17.47
17.47
17.47
17.47
17.47
-
Sep 24, 2026
17.39
17.39
17.39
17.39
17.35
-
Sep 23, 2026
17.43
17.43
17.43
17.43
17.39
-
Sep 22, 2026
17.54
17.54
17.54
17.54
17.50
-
Sep 21, 2026
17.68
17.68
17.68
17.68
17.64
-
Sep 18, 2026
17.61
17.61
17.61
17.61
17.57
-
Sep 17, 2026
17.70
17.70
17.70
17.70
17.66
-
Sep 16, 2026
17.65
17.65
17.65
17.65
17.61
-
Sep 15, 2026
17.85
17.85
17.85
17.85
17.81
-
Sep 14, 2026
17.95
17.95
17.95
17.95
17.91
-
Sep 11, 2026
17.90
17.90
17.90
17.90
17.86
-
Sep 10, 2026
17.81
17.81
17.81
17.81
17.77
-
Sep 9, 2026
17.87
17.87
17.87
17.87
17.83
-
Sep 8, 2026
18.02
18.02
18.02
18.02
17.98
-
Sep 4, 2026
18.27
18.27
18.27
18.27
18.23
-
Sep 3, 2026
18.39
18.39
18.39
18.39
18.35
-
Sep 2, 2026
18.25
18.25
18.25
18.25
18.21
-
Sep 1, 2026
18.15
18.15
18.15
18.15
18.11
-
Aug 31, 2026
18.22
18.22
18.22
18.22
18.18
-
Aug 28, 2026
18.37
18.37
18.37
18.37
18.33
-
Aug 27, 2026
18.28
18.28
18.28
18.28
18.24
-
Aug 26, 2026
18.38
18.38
18.38
18.38
18.34
-
Aug 25, 2026
18.38
18.38
18.38
18.38
18.34
-
Aug 24, 2026
18.39
18.39
18.39
18.39
18.35
-
Aug 21, 2026
18.32
18.32
18.32
18.32
18.28
-
Aug 20, 2026
18.19
18.19
18.19
18.19
18.15
-
Aug 19, 2026
18.35
18.35
18.35
18.35
18.31
-
Aug 18, 2026
18.25
18.25
18.25
18.25
18.21
-
Aug 17, 2026
18.26
18.26
18.26
18.26
18.22
-
Aug 14, 2026
18.50
18.50
18.50
18.50
18.46
-
Aug 13, 2026
18.47
18.47
18.47
18.47
18.43
-
Aug 12, 2026
18.34
18.34
18.34
18.34
18.30
-
Aug 11, 2026
18.39
18.39
18.39
18.39
18.35
-
Aug 10, 2026
18.42
18.42
18.42
18.42
18.38
-
Aug 7, 2026
18.34
18.34
18.34
18.34
18.30
-
Aug 6, 2026
18.26
18.26
18.26
18.26
18.22
-
Aug 5, 2026
18.24
18.24
18.24
18.24
18.20
-
Aug 4, 2026
18.26
18.26
18.26
18.26
18.22
-
Aug 3, 2026
18.12
18.12
18.12
18.12
18.08
-
Jul 31, 2026
17.94
17.94
17.94
17.94
17.90
-
Jul 30, 2026
17.81
17.81
17.81
17.81
17.77
-
Jul 29, 2026
17.83
17.83
17.83
17.83
17.79
-
Jul 28, 2026
17.90
17.90
17.90
17.90
17.86
-
Jul 27, 2026
17.58
17.58
17.58
17.58
17.54
-
Jul 24, 2026
17.44
17.44
17.44
17.44
17.40
-
Jul 23, 2026
17.34
17.34
17.34
17.34
17.30
-
Jul 22, 2026
17.40
17.40
17.40
17.40
17.36
-
Jul 21, 2026
17.50
17.50
17.50
17.50
17.46
-
Jul 20, 2026
17.48
17.48
17.48
17.48
17.44
-
Jul 17, 2026
17.54
17.54
17.54
17.54
17.50
-
Jul 16, 2026
17.68
17.68
17.68
17.68
17.64
-
Jul 15, 2026
17.58
17.58
17.58
17.58
17.54
-
Jul 14, 2026
17.45
17.45
17.45
17.45
17.41
-
Jul 13, 2026
17.58
17.58
17.58
17.58
17.54
-
Jul 10, 2026
17.49
17.49
17.49
17.49
17.45
-
Jul 9, 2026
17.40
17.40
17.40
17.40
17.36
-
Jul 8, 2026
17.31
17.31
17.31
17.31
17.27
-
Jul 7, 2026
17.49
17.49
17.49
17.49
17.45
-
Jul 6, 2026
17.38
17.38
17.38
17.38
17.34
-
Jul 2, 2026
17.36
17.36
17.36
17.36
17.32
-
Jul 1, 2026
17.17
17.17
17.17
17.17
17.13
-
Jun 30, 2026
16.94
16.94
16.94
16.94
16.90
-
Jun 29, 2026
16.89
16.89
16.89
16.89
16.85
-
Jun 26, 2026
16.87
16.87
16.87
16.87
16.83
-
Jun 25, 2026
0.059
Distribution
Fund distributions shown include income and capital gains
Jun 25, 2026
16.76
16.76
16.76
16.76
16.72
-
Jun 24, 2026
16.79
16.79
16.79
16.79
16.69
-
Jun 23, 2026
16.83
16.83
16.83
16.83
16.73
-
Jun 22, 2026
16.81
16.81
16.81
16.81
16.71
-
Jun 18, 2026
16.85
16.85
16.85
16.85
16.75
-
Jun 17, 2026
16.90
16.90
16.90
16.90
16.80
-
Jun 16, 2026
17.19
17.19
17.19
17.19
17.09
-
Jun 15, 2026
17.17
17.17
17.17
17.17
17.07
-
Jun 12, 2026
17.18
17.18
17.18
17.18
17.08
-
Jun 11, 2026
17.05
17.05
17.05
17.05
16.95
-
Jun 10, 2026
16.89
16.89
16.89
16.89
16.79
-
Jun 9, 2026
17.13
17.13
17.13
17.13
17.03
-
Jun 8, 2026
16.92
16.92
16.92
16.92
16.82
-
Jun 5, 2026
17.02
17.02
17.02
17.02
16.92
-
Jun 4, 2026
17.13
17.13
17.13
17.13
17.03
-
Jun 3, 2026
16.80
16.80
16.80
16.80
16.70
-
Jun 2, 2026
16.86
16.86
16.86
16.86
16.76
-
Jun 1, 2026
16.96
16.96
16.96
16.96
16.86
-
May 29, 2026
16.96
16.96
16.96
16.96
16.86
-
May 28, 2026
17.01
17.01
17.01
17.01
16.91
-
May 27, 2026
16.96
16.96
16.96
16.96
16.86
-
May 26, 2026
16.95
16.95
16.95
16.95
16.85
-
May 22, 2026
16.98
16.98
16.98
16.98
16.88
-
May 21, 2026
16.89
16.89
16.89
16.89
16.79
-
May 20, 2026
16.83
16.83
16.83
16.83
16.73
-
May 19, 2026
16.75
16.75
16.75
16.75
16.65
-
May 18, 2026
16.85
16.85
16.85
16.85
16.75
-
May 15, 2026
16.77
16.77
16.77
16.77
16.67
-
May 14, 2026
16.89
16.89
16.89
16.89
16.79
-
May 13, 2026
16.88
16.88
16.88
16.88
16.78
-
May 12, 2026
16.89
16.89
16.89
16.89
16.79
-
May 11, 2026
16.75
16.75
16.75
16.75
16.65
-
May 8, 2026
16.86
16.86
16.86
16.86
16.76
-
May 7, 2026
16.88
16.88
16.88
16.88
16.78
-
May 6, 2026
17.00
17.00
17.00
17.00
16.90
-
May 5, 2026
16.84
16.84
16.84
16.84
16.74
-
May 4, 2026
16.84
16.84
16.84
16.84
16.74
-
May 1, 2026
16.90
16.90
16.90
16.90
16.80
-
Apr 30, 2026
16.96
16.96
16.96
16.96
16.86
-
Apr 29, 2026
16.79
16.79
16.79
16.79
16.69
-
Apr 28, 2026
16.87
16.87
16.87
16.87
16.77
-
Apr 27, 2026
16.87
16.87
16.87
16.87
16.77
-
Apr 24, 2026
16.83
16.83
16.83
16.83
16.73
-
Apr 23, 2026
16.97
16.97
16.97
16.97
16.87
-
Apr 22, 2026
16.95
16.95
16.95
16.95
16.85
-
Apr 21, 2026
17.02
17.02
17.02
17.02
16.92
-
Apr 20, 2026
17.11
17.11
17.11
17.11
17.01
-
Apr 17, 2026
17.11
17.11
17.11
17.11
17.01
-
Apr 16, 2026
16.97
16.97
16.97
16.97
16.87
-
Apr 15, 2026
16.92
16.92
16.92
16.92
16.82
-
Apr 14, 2026
16.93
16.93
16.93
16.93
16.83
-
Apr 13, 2026
16.87
16.87
16.87
16.87
16.77
-
Apr 10, 2026
16.65
16.65
16.65
16.65
16.55
-
Apr 9, 2026
16.77
16.77
16.77
16.77
16.67
-
Apr 8, 2026
16.71
16.71
16.71
16.71
16.61
-
Apr 7, 2026
16.33
16.33
16.33
16.33
16.24
-
Apr 6, 2026
16.29
16.29
16.29
16.29
16.20
-
Apr 2, 2026
16.22
16.22
16.22
16.22
16.13
-
Apr 1, 2026
16.14
16.14
16.14
16.14
16.05
-
Mar 31, 2026
16.10
16.10
16.10
16.10
16.01
-
Mar 30, 2026
15.77
15.77
15.77
15.77
15.68
-
Mar 27, 2026
15.73
15.73
15.73
15.73
15.64
-
Mar 26, 2026
15.97
15.97
15.97
15.97
15.88
-
Mar 25, 2026
0.22
Distribution
Fund distributions shown include income and capital gains
Mar 25, 2026
16.13
16.13
16.13
16.13
16.04
-
Mar 24, 2026
16.28
16.28
16.28
16.28
15.97
-
Mar 23, 2026
16.24
16.24
16.24
16.24
15.93
-
Mar 20, 2026
16.13
16.13
16.13
16.13
15.82
-
Mar 19, 2026
16.27
16.27
16.27
16.27
15.96
-
Mar 18, 2026
16.30
16.30
16.30
16.30
15.99
-
Mar 17, 2026
16.54
16.54
16.54
16.54
16.22
-
Mar 16, 2026
16.44
16.44
16.44
16.44
16.12
-
Mar 13, 2026
16.33
16.33
16.33
16.33
16.02
-
Mar 12, 2026
16.35
16.35
16.35
16.35
16.04
-
Mar 11, 2026
16.60
16.60
16.60
16.60
16.28
-
Mar 10, 2026
16.62
16.62
16.62
16.62
16.30
-
Mar 9, 2026
16.76
16.76
16.76
16.76
16.44
-
Mar 6, 2026
16.78
16.78
16.78
16.78
16.46
-
Mar 5, 2026
16.94
16.94
16.94
16.94
16.61
-
Mar 4, 2026
17.08
17.08
17.08
17.08
16.75
-
Mar 3, 2026
17.00
17.00
17.00
17.00
16.67
-
Mar 2, 2026
17.23
17.23
17.23
17.23
16.90
-
Feb 27, 2026
17.24
17.24
17.24
17.24
16.91
-
Feb 26, 2026
17.21
17.21
17.21
17.21
16.88
-
Feb 25, 2026
17.12
17.12
17.12
17.12
16.79
-
Feb 24, 2026
17.06
17.06
17.06
17.06
16.73
-
Feb 23, 2026
16.98
16.98
16.98
16.98
16.65
-
Feb 20, 2026
17.20
17.20
17.20
17.20
16.87
-
Feb 19, 2026
17.13
17.13
17.13
17.13
16.80
-
Feb 18, 2026
17.17
17.17
17.17
17.17
16.84
-
Feb 17, 2026
17.08
17.08
17.08
17.08
16.75
-
Feb 13, 2026
17.03
17.03
17.03
17.03
16.70
-
Feb 12, 2026
16.93
16.93
16.93
16.93
16.60
-
Feb 11, 2026
17.12
17.12
17.12
17.12
16.79
-
Feb 10, 2026
17.14
17.14
17.14
17.14
16.81
-
Feb 9, 2026
17.18
17.18
17.18
17.18
16.85
-
Feb 6, 2026
17.20
17.20
17.20
17.20
16.87
-
Feb 5, 2026
16.94
16.94
16.94
16.94
16.61
-
Feb 4, 2026
17.12
17.12
17.12
17.12
16.79
-
Feb 3, 2026
16.91
16.91
16.91
16.91
16.58
-
Feb 2, 2026
16.97
16.97
16.97
16.97
16.64
-
Jan 30, 2026
16.84
16.84
16.84
16.84
16.52
-
Jan 29, 2026
16.82
16.82
16.82
16.82
16.50
-
Jan 28, 2026
16.72
16.72
16.72
16.72
16.40
-
Jan 27, 2026
16.82
16.82
16.82
16.82
16.50
-
Jan 26, 2026
16.96
16.96
16.96
16.96
16.63
-
Jan 23, 2026
16.89
16.89
16.89
16.89
16.57
-
Jan 22, 2026
16.95
16.95
16.95
16.95
16.62
-
Jan 21, 2026
16.81
16.81
16.81
16.81
16.49
-
Jan 20, 2026
16.58
16.58
16.58
16.58
16.26
-
Jan 16, 2026
16.88
16.88
16.88
16.88
16.56
-
Jan 15, 2026
16.94
16.94
16.94
16.94
16.61
-
Jan 14, 2026
16.96
16.96
16.96
16.96
16.63
-
Jan 13, 2026
16.87
16.87
16.87
16.87
16.55
-
Jan 12, 2026
16.96
16.96
16.96
16.96
16.63
-
Jan 9, 2026
17.01
17.01
17.01
17.01
16.68
-
Jan 8, 2026
16.99
16.99
16.99
16.99
16.66
-
Jan 7, 2026
16.87
16.87
16.87
16.87
16.55
-
Jan 6, 2026
17.01
17.01
17.01
17.01
16.68
-
Jan 5, 2026
16.86
16.86
16.86
16.86
16.54
-
Jan 2, 2026
16.70
16.70
16.70
16.70
16.38
-
Dec 31, 2025
16.59
16.59
16.59
16.59
16.27
-
Dec 30, 2025
16.70
16.70
16.70
16.70
16.38
-
Dec 29, 2025
16.71
16.71
16.71
16.71
16.39
-
Dec 26, 2025
16.74
16.74
16.74
16.74
16.42
-
Dec 24, 2025
16.73
16.73
16.73
16.73
16.41
-
Dec 23, 2025
16.67
16.67
16.67
16.67
16.35
-
Dec 22, 2025
16.63
16.63
16.63
16.63
16.31
-
Dec 19, 2025
16.52
16.52
16.52
16.52
16.20
-
Dec 18, 2025
1.245
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
16.42
16.42
16.42
16.42
16.10
-
Dec 17, 2025
17.63
17.63
17.63
17.63
16.07
-
Dec 16, 2025
17.66
17.66
17.66
17.66
16.10
-
Dec 15, 2025
17.77
17.77
17.77
17.77
16.20
-
Dec 12, 2025
17.70
17.70
17.70
17.70
16.13
-
Dec 11, 2025
17.81
17.81
17.81
17.81
16.23
-
Dec 10, 2025
17.65
17.65
17.65
17.65
16.09
-
Dec 9, 2025
17.39
17.39
17.39
17.39
15.85
-
Dec 8, 2025
17.43
17.43
17.43
17.43
15.89
-
Dec 5, 2025
17.56
17.56
17.56
17.56
16.01
-
Dec 4, 2025
17.51
17.51
17.51
17.51
15.96
-
Dec 3, 2025
17.48
17.48
17.48
17.48
15.93
-
Dec 2, 2025
17.39
17.39
17.39
17.39
15.85
-
Dec 1, 2025
17.37
17.37
17.37
17.37
15.83
-
Nov 28, 2025
17.52
17.52
17.52
17.52
15.97
-
Nov 26, 2025
17.45
17.45
17.45
17.45
15.91
-
Nov 25, 2025
17.36
17.36
17.36
17.36
15.82
-
Nov 24, 2025
17.14
17.14
17.14
17.14
15.62
-
Nov 21, 2025
17.06
17.06
17.06
17.06
15.55
-
Nov 20, 2025
16.75
16.75
16.75
16.75
15.27
-
Nov 19, 2025
16.90
16.90
16.90
16.90
15.40
-
Nov 18, 2025
17.00
17.00
17.00
17.00
15.50
-
Nov 17, 2025
17.03
17.03
17.03
17.03
15.52
-
Nov 14, 2025
17.23
17.23
17.23
17.23
15.71
-
Nov 13, 2025
17.34
17.34
17.34
17.34
15.81
-
Nov 12, 2025
17.52
17.52
17.52
17.52
15.97
-
Nov 11, 2025
17.48
17.48
17.48
17.48
15.93
-
Nov 10, 2025
17.29
17.29
17.29
17.29
15.76
-
Nov 7, 2025
17.22
17.22
17.22
17.22
15.70
-
Nov 6, 2025
17.12
17.12
17.12
17.12
15.60
-
Nov 5, 2025
17.20
17.20
17.20
17.20
15.68
-
Nov 4, 2025
17.17
17.17
17.17
17.17
15.65
-
Nov 3, 2025
17.24
17.24
17.24
17.24
15.71
-
Oct 31, 2025
17.30
17.30
17.30
17.30
15.77
-
