Dodge & Cox Balanced Fund (DODBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
108.73
-0.12 (-0.11%)
Aug 19, 2025, 8:09 AM EDT
DODBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 108.73 | 108.73 | 108.73 | 108.73 | - | - |
| 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% |
| Aug 7, 2025 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 0.25% |
| Aug 6, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.23% |
| Aug 5, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 0.01% |
| Aug 4, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | 0.56% |
| Aug 1, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | -0.59% |
| Jul 31, 2025 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | -0.83% |
| Jul 30, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | -0.23% |
| Jul 29, 2025 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | 0.03% |
| Jul 28, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | -0.59% |
| Jul 25, 2025 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | 0.16% |
| Jul 24, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -0.48% |
| Jul 23, 2025 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | 0.63% |
| Jul 22, 2025 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | 0.68% |
| Jul 21, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | 0.06% |
| Jul 18, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.04% |
| Jul 17, 2025 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | 0.29% |
| Jul 16, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 0.24% |
| Jul 15, 2025 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | -0.80% |
| Jul 14, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | -0.02% |
| Jul 11, 2025 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | -0.58% |
| Jul 10, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 0.18% |
| Jul 9, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 0.23% |
| Jul 8, 2025 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | 0.19% |
| Jul 7, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | -0.65% |
| Jul 3, 2025 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | 0.12% |
| Jul 2, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | -0.02% |
| Jul 1, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 0.58% |
| Jun 30, 2025 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | 0.20% |
| Jun 27, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.30% |
| Jun 26, 2025 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | 0.67% |
| Jun 25, 2025 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | -1.12% |
| Jun 24, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 106.76 | 0.64% |
| Jun 23, 2025 | 106.99 | 106.99 | 106.99 | 106.99 | 106.08 | 0.21% |
| Jun 20, 2025 | 106.77 | 106.77 | 106.77 | 106.77 | 105.86 | -0.16% |
| Jun 18, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.03 | - |
| Jun 17, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.03 | -0.47% |
| Jun 16, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 106.53 | 0.44% |
| Jun 13, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.07 | -0.72% |
| Jun 12, 2025 | 107.76 | 107.76 | 107.76 | 107.76 | 106.84 | 0.21% |
| Jun 11, 2025 | 107.53 | 107.53 | 107.53 | 107.53 | 106.61 | 0.09% |
| Jun 10, 2025 | 107.43 | 107.43 | 107.43 | 107.43 | 106.51 | 0.35% |
| Jun 9, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 106.14 | 0.26% |