EODData

USMF, DOXGX: Dodge & Cox Stock Fund - Class X

25 Feb 2026
LAST:

17.12

CHANGE:
 0.06
OPEN:
17.12
HIGH:
17.12
ASK:
0.00
VOLUME:
0
CHG(%):
0.35
PREV:
17.06
LOW:
17.12
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Feb 2617.1217.1217.1217.120
24 Feb 2617.0617.0617.0617.060
23 Feb 2616.9816.9816.9816.980
20 Feb 2617.2017.2017.2017.200
19 Feb 2617.1317.1317.1317.130
18 Feb 2617.1717.1717.1717.170
17 Feb 2617.0817.0817.0817.080
13 Feb 2617.0317.0317.0317.030
12 Feb 2616.9316.9316.9316.930
11 Feb 2617.1217.1217.1217.120

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:17.100.1%
MA10:17.080.2%
MA20:17.030.5%
MA50:16.960.9%
MA100:61.65260.1%
MA200:166.32871.5%
STO9:70.37
STO14:70.37
RSI14:50.00
WPR14:-29.63
MTM14:0.18
ROC14:0.01 
ATR:0.10 
Week High:17.200.5%
Week Low:16.980.8%
Month High:17.200.5%
Month Low:16.72871.5%
Year High:282.731,551.5%
Year Low:16.424.3%
Volatility:10.49