Dodge & Cox Balanced Fund Class I (DODBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
105.90
+0.75 (0.71%)
May 16, 2025, 8:04 PM EDT
DODBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | - | - |
| May 15, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 0.17% |
| May 14, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | -0.25% |
| May 13, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | -0.28% |
| May 12, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 1.20% |
| May 9, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | 0.08% |
| May 8, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.25% |
| May 7, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 0.09% |
| May 6, 2025 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | -0.36% |
| May 5, 2025 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | -0.30% |
| May 2, 2025 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | 0.89% |
| May 1, 2025 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | -0.06% |
| Apr 30, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 0.28% |
| Apr 29, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | 0.46% |
| Apr 28, 2025 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | 0.29% |
| Apr 25, 2025 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 0.14% |
| Apr 24, 2025 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | 0.44% |
| Apr 23, 2025 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | 0.83% |
| Apr 22, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 1.38% |
| Apr 21, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.95% |
| Apr 17, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | 0.23% |
| Apr 16, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | -0.50% |
| Apr 15, 2025 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | -0.05% |
| Apr 14, 2025 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 0.86% |
| Apr 11, 2025 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | 1.09% |
| Apr 10, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -1.91% |
| Apr 9, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | 3.94% |
| Apr 8, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -0.90% |
| Apr 7, 2025 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | -1.17% |
| Apr 4, 2025 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | -3.90% |
| Apr 3, 2025 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | -1.95% |
| Apr 2, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | 0.34% |
| Apr 1, 2025 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | 0.10% |
| Mar 31, 2025 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | -0.19% |
| Mar 28, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -0.20% |
| Mar 27, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | -0.09% |
| Mar 26, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | -1.81% |
| Mar 25, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 105.66 | 0.07% |
| Mar 24, 2025 | 107.28 | 107.28 | 107.28 | 107.28 | 105.58 | 0.38% |
| Mar 21, 2025 | 106.87 | 106.87 | 106.87 | 106.87 | 105.17 | -0.33% |
| Mar 20, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 105.52 | -0.20% |
| Mar 19, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 105.74 | 0.35% |
| Mar 18, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 105.36 | 0.06% |
| Mar 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.30 | 0.83% |
| Mar 14, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 104.44 | 1.00% |
| Mar 13, 2025 | 105.07 | 105.07 | 105.07 | 105.07 | 103.40 | -0.34% |
| Mar 12, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 103.76 | -0.27% |
| Mar 11, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 104.04 | -0.56% |
| Mar 10, 2025 | 106.32 | 106.32 | 106.32 | 106.32 | 104.63 | -1.01% |
| Mar 7, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 105.70 | 0.46% |