Dodge & Cox International Stock Fund (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
+0.05 (0.30%)
Nov 7, 2025, 4:00 PM EST
DODFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Nov 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.31% |
| Nov 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.43% |
| Nov 4, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% |
| Nov 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.06% |
| Oct 31, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| Oct 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.90% |
| Oct 29, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.18% |
| Oct 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.24% |
| Oct 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -74.85% |
| Oct 24, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.26% |
| Oct 23, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.32% |
| Oct 22, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -0.02% |
| Oct 21, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | -0.39% |
| Oct 20, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.46% |
| Oct 17, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.08% |
| Oct 16, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.12% |
| Oct 15, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 0.43% |
| Oct 14, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.12% |
| Oct 13, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 1.01% |
| Oct 10, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.90% |
| Oct 9, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -0.62% |
| Oct 8, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.29% |
| Oct 7, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.84% |
| Oct 6, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | -0.02% |
| Oct 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.54% |
| Oct 2, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.12% |
| Oct 1, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | 0.64% |
| Sep 30, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.75% |
| Sep 29, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.71% |
| Sep 26, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.50% |
| Sep 25, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.97% |
| Sep 24, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.21% |
| Sep 23, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.03% |
| Sep 22, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.28% |
| Sep 19, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.23% |
| Sep 18, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.21% |
| Sep 17, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.28% |
| Sep 16, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -0.03% |
| Sep 15, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 0.48% |
| Sep 12, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.37% |
| Sep 11, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 1.34% |
| Sep 10, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.11% |
| Sep 9, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.20% |
| Sep 8, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.63% |
| Sep 5, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 0.89% |
| Sep 4, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.19% |
| Sep 3, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Sep 2, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.85% |
| Aug 29, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.13% |