Stock listing
NASDAQ:DOXFX Dodge & Cox International Stock Fund - Mutual Fund
Follow Dodge & Cox International Stock Fund - into a list and get an email when it puts out news.
Share price · NASDAQ:DOXFX
$18.30 USD +0.33 (+1.8%)
Close on Nov 4, 2026
- Day range
- $18.30 – $18.30 USDNov 4, 2026
- 52-week range
- $16.08 – $19.12 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:DOXFX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.30 | +0.33 | +1.8% | $18.30 | $18.30 | $18.30 | 0 | |
| $17.97 | -0.05 | -0.3% | $17.97 | $17.97 | $17.97 | 0 | |
| $18.02 | +0.13 | +0.7% | $18.02 | $18.02 | $18.02 | 0 | |
| $17.89 | -0.14 | -0.8% | $17.89 | $17.89 | $17.89 | 0 | |
| $18.03 | +0.08 | +0.4% | $18.03 | $18.03 | $18.03 | 0 | |
| $17.95 | +0.06 | +0.3% | $17.95 | $17.95 | $17.95 | 0 | |
| $17.89 | +0.07 | +0.4% | $17.89 | $17.89 | $17.89 | 0 | |
| $17.82 | -0.14 | -0.8% | $17.82 | $17.82 | $17.82 | 0 | |
| $17.96 | -0.05 | -0.3% | $17.96 | $17.96 | $17.96 | 0 | |
| $18.01 | -0.15 | -0.8% | $18.01 | $18.01 | $18.01 | 0 | |
| $18.16 | +0.07 | +0.4% | $18.16 | $18.16 | $18.16 | 0 | |
| $18.09 | +0.05 | +0.3% | $18.09 | $18.09 | $18.09 | 0 | |
| $18.04 | -0.06 | -0.3% | $18.04 | $18.04 | $18.04 | 0 | |
| $18.10 | -0.02 | -0.1% | $18.10 | $18.10 | $18.10 | 0 | |
| $18.12 | +0.13 | +0.7% | $18.12 | $18.12 | $18.12 | 0 | |
| $17.99 | -0.09 | -0.5% | $17.99 | $17.99 | $17.99 | 0 | |
| $18.08 | -0.02 | -0.1% | $18.08 | $18.08 | $18.08 | 0 | |
| $18.10 | +0.01 | +0.1% | $18.10 | $18.10 | $18.10 | 0 | |
| $18.09 | +0.19 | +1.1% | $18.09 | $18.09 | $18.09 | 0 | |
| $17.90 | -0.09 | -0.5% | $17.90 | $17.90 | $17.90 | 0 | |
| $17.99 | -0.24 | -1.3% | $17.99 | $17.99 | $17.99 | 0 | |
| $18.23 | +0.15 | +0.8% | $18.23 | $18.23 | $18.23 | 0 | |
| $18.08 | +0.20 | +1.1% | $18.08 | $18.08 | $18.08 | 0 | |
| $17.88 | +0.09 | +0.5% | $17.88 | $17.88 | $17.88 | 0 | |
| $17.79 | -0.14 | -0.8% | $17.79 | $17.79 | $17.79 | 0 | |
| $17.93 | -0.09 | -0.5% | $17.93 | $17.93 | $17.93 | 0 | |
| $18.02 | -0.08 | -0.4% | $18.02 | $18.02 | $18.02 | 0 | |
| $18.10 | -0.15 | -0.8% | $18.10 | $18.10 | $18.10 | 0 | |
| $18.25 | +0.15 | +0.8% | $18.25 | $18.25 | $18.25 | 0 | |
| $18.10 | -0.11 | -0.6% | $18.10 | $18.10 | $18.10 | 0 | |
| $18.21 | -0.22 | -1.2% | $18.21 | $18.21 | $18.21 | 0 | |
| $18.43 | 0.00 | 0.0% | $18.43 | $18.43 | $18.43 | 0 | |
| $18.43 | +0.18 | +1.0% | $18.43 | $18.43 | $18.43 | 0 | |
| $18.25 | -0.07 | -0.4% | $18.25 | $18.25 | $18.25 | 0 | |
| $18.32 | +0.07 | +0.4% | $18.32 | $18.32 | $18.32 | 0 | |
| $18.25 | -0.03 | -0.2% | $18.25 | $18.25 | $18.25 | 0 | |
| $18.28 | -0.11 | -0.6% | $18.28 | $18.28 | $18.28 | 0 | |
| $18.39 | -0.09 | -0.5% | $18.39 | $18.39 | $18.39 | 0 | |
| $18.48 | +0.03 | +0.2% | $18.48 | $18.48 | $18.48 | 0 | |
| $18.45 | -0.08 | -0.4% | $18.45 | $18.45 | $18.45 | 0 | |
| $18.53 | -0.17 | -0.9% | $18.53 | $18.53 | $18.53 | 0 | |
| $18.70 | -0.07 | -0.4% | $18.70 | $18.70 | $18.70 | 0 | |
| $18.77 | +0.01 | +0.1% | $18.77 | $18.77 | $18.77 | 0 | |
| $18.76 | +0.15 | +0.8% | $18.76 | $18.76 | $18.76 | 0 | |
| $18.61 | -0.06 | -0.3% | $18.61 | $18.61 | $18.61 | 0 | |
| $18.67 | -0.04 | -0.2% | $18.67 | $18.67 | $18.67 | 0 | |
| $18.71 | -0.06 | -0.3% | $18.71 | $18.71 | $18.71 | 0 | |
| $18.77 | -0.02 | -0.1% | $18.77 | $18.77 | $18.77 | 0 | |
| $18.79 | -0.15 | -0.8% | $18.79 | $18.79 | $18.79 | 0 | |
| $18.94 | 0.00 | 0.0% | $18.94 | $18.94 | $18.94 | 0 | |
| $18.94 | +0.03 | +0.2% | $18.94 | $18.94 | $18.94 | 0 | |
| $18.91 | -0.03 | -0.2% | $18.91 | $18.91 | $18.91 | 0 | |
| $18.94 | +0.17 | +0.9% | $18.94 | $18.94 | $18.94 | 0 | |
| $18.77 | -0.02 | -0.1% | $18.77 | $18.77 | $18.77 | 0 | |
| $18.79 | +0.04 | +0.2% | $18.79 | $18.79 | $18.79 | 0 | |
| $18.75 | -0.16 | -0.8% | $18.75 | $18.75 | $18.75 | 0 | |
| $18.91 | -0.09 | -0.5% | $18.91 | $18.91 | $18.91 | 0 | |
| $19.00 | +0.04 | +0.2% | $19.00 | $19.00 | $19.00 | 0 | |
| $18.96 | +0.03 | +0.2% | $18.96 | $18.96 | $18.96 | 0 | |
| $18.93 | -0.10 | -0.5% | $18.93 | $18.93 | $18.93 | 0 | |
| $19.03 | -0.06 | -0.3% | $19.03 | $19.03 | $19.03 | 0 | |
| $19.09 | -0.03 | -0.2% | $19.09 | $19.09 | $19.09 | 0 | |
| $19.12 | +0.08 | +0.4% | $19.12 | $19.12 | $19.12 | 0 | |
| $19.04 | -0.05 | -0.3% | $19.04 | $19.04 | $19.04 | 0 | |
| $19.09 | +0.02 | +0.1% | $19.09 | $19.09 | $19.09 | 0 | |
| $19.07 | +0.13 | +0.7% | $19.07 | $19.07 | $19.07 | 0 |
- Ticker
- NASDAQ:DOXFX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest deck · Sep 30, 2026
Dodge & Cox Stock Fund — Investor Presentation (September 2026)
Investor deck · 31 slides
Decks
Dodge & Cox Stock Fund — Investor Presentation (September 2026)
Investor deck · 31 slides · Sep 30, 2026
Dodge & Cox — Q2 2026 Earnings Presentation
Earnings · 30 slides · Jul 15, 2026
Dodge & Cox International Stock Fund - on 6ix
- What it is
- Mutual fund
- Decks
- 2 decks · latest Sep 30, 2026
Log in to ask 6ix AI your own questions about Dodge & Cox International Stock Fund -.