Dodge & Cox Balanced Fund (DODBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.89
+0.46 (0.42%)
Oct 17, 2025, 4:00 PM EDT
DODBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 110.43 | 110.43 | 110.43 | 110.43 | - | - |
| Oct 16, 2025 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | -0.21% |
| Oct 15, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.12% |
| Oct 14, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | 0.48% |
| Oct 13, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.53% |
| Oct 10, 2025 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | -1.11% |
| Oct 9, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -0.49% |
| Oct 8, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -0.14% |
| Oct 7, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | -0.14% |
| Oct 6, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | -0.10% |
| Oct 3, 2025 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | 0.53% |
| Oct 2, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -0.05% |
| Oct 1, 2025 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.30% |
| Sep 30, 2025 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0.15% |
| Sep 29, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.43% |
| Sep 26, 2025 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | 0.40% |
| Sep 25, 2025 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | -1.22% |
| Sep 24, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -0.08% |
| Sep 23, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | 0.01% |
| Sep 22, 2025 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | -0.04% |
| Sep 19, 2025 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | -0.11% |
| Sep 18, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | -0.02% |
| Sep 17, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.19% |
| Sep 16, 2025 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | 0.01% |
| Sep 15, 2025 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | -0.06% |
| Sep 12, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -0.44% |
| Sep 11, 2025 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 0.91% |
| Sep 10, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | -0.08% |
| Sep 9, 2025 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | 0.06% |
| Sep 8, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.15% |
| Sep 5, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | 0.21% |
| Sep 4, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0.38% |
| Sep 3, 2025 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | -0.01% |
| Sep 2, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | -0.43% |
| Aug 29, 2025 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | 0.25% |
| Aug 28, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | 0.05% |
| Aug 27, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 0.08% |
| Aug 26, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | 0.21% |
| Aug 25, 2025 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | -0.43% |
| Aug 22, 2025 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | 1.01% |
| Aug 21, 2025 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -0.06% |
| Aug 20, 2025 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 0.16% |
| Aug 19, 2025 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | 0.17% |
| Aug 18, 2025 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | -0.11% |
| Aug 15, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 0.15% |
| Aug 14, 2025 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | -0.03% |
| Aug 13, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | 0.64% |
| Aug 12, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 0.78% |
| Aug 11, 2025 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | -0.18% |
| Aug 8, 2025 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | 0.48% |