Dodge & Cox Balanced Fund Class I (DODBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.34
+0.07 (0.07%)
Jun 5, 2025, 4:00 PM EDT

DODBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 2025106.34106.34106.34106.34-0.07%
Jun 4, 2025106.27106.27106.27106.27106.270.23%
Jun 3, 2025106.03106.03106.03106.03106.030.06%
Jun 2, 2025105.97105.97105.97105.97105.970.01%
May 30, 2025105.96105.96105.96105.96105.960.03%
May 29, 2025105.93105.93105.93105.93105.930.37%
May 28, 2025105.54105.54105.54105.54105.54-0.44%
May 27, 2025106.01106.01106.01106.01106.011.05%
May 23, 2025104.91104.91104.91104.91104.91-0.04%
May 22, 2025104.95104.95104.95104.95104.95-0.24%
May 21, 2025105.20105.20105.20105.20105.20-1.10%
May 20, 2025106.37106.37106.37106.37106.370.16%
May 19, 2025106.20106.20106.20106.20106.200.28%
May 16, 2025105.90105.90105.90105.90105.900.71%
May 15, 2025105.15105.15105.15105.15105.150.17%
May 14, 2025104.97104.97104.97104.97104.97-0.25%
May 13, 2025105.23105.23105.23105.23105.23-0.28%
May 12, 2025105.53105.53105.53105.53105.531.20%
May 9, 2025104.28104.28104.28104.28104.280.08%
May 8, 2025104.20104.20104.20104.20104.200.25%
May 7, 2025103.94103.94103.94103.94103.940.09%
May 6, 2025103.85103.85103.85103.85103.85-0.36%
May 5, 2025104.22104.22104.22104.22104.22-0.30%
May 2, 2025104.53104.53104.53104.53104.530.89%
May 1, 2025103.61103.61103.61103.61103.61-0.06%
Apr 30, 2025103.67103.67103.67103.67103.670.28%
Apr 29, 2025103.38103.38103.38103.38103.380.46%
Apr 28, 2025102.91102.91102.91102.91102.910.29%
Apr 25, 2025102.61102.61102.61102.61102.610.14%
Apr 24, 2025102.47102.47102.47102.47102.470.44%
Apr 23, 2025102.02102.02102.02102.02102.020.83%
Apr 22, 2025101.18101.18101.18101.18101.181.38%
Apr 21, 202599.8099.8099.8099.8099.80-0.95%
Apr 17, 2025100.76100.76100.76100.76100.760.23%
Apr 16, 2025100.53100.53100.53100.53100.53-0.50%
Apr 15, 2025101.04101.04101.04101.04101.04-0.05%
Apr 14, 2025101.09101.09101.09101.09101.090.86%
Apr 11, 2025100.23100.23100.23100.23100.231.09%
Apr 10, 202599.1599.1599.1599.1599.15-1.91%
Apr 9, 2025101.08101.08101.08101.08101.083.94%
Apr 8, 202597.2597.2597.2597.2597.25-0.90%
Apr 7, 202598.1398.1398.1398.1398.13-1.17%
Apr 4, 202599.2999.2999.2999.2999.29-3.90%
Apr 3, 2025103.32103.32103.32103.32103.32-1.95%
Apr 2, 2025105.38105.38105.38105.38105.380.34%
Apr 1, 2025105.02105.02105.02105.02105.020.10%
Mar 31, 2025104.91104.91104.91104.91104.91-0.19%
Mar 28, 2025105.11105.11105.11105.11105.11-0.20%
Mar 27, 2025105.32105.32105.32105.32105.32-0.09%
Mar 26, 2025105.42105.42105.42105.42105.42-1.81%