Dodge & Cox International Stock Fund (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.93
-0.56 (-0.84%)
Oct 7, 2025, 4:00 PM EDT
DODFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | - | - |
| 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% |
| Aug 28, 2025 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.19% |
| Aug 27, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -0.08% |
| Aug 26, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.44% |
| Aug 25, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.76% |
| Aug 22, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 1.45% |
| Aug 21, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -0.17% |
| Aug 20, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.16% |
| Aug 19, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.30% |
| Aug 18, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.16% |
| Aug 15, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 0.36% |
| Aug 14, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | -0.33% |
| Aug 13, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.88% |
| Aug 12, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 1.18% |
| Aug 11, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.13% |
| Aug 8, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.27% |
| Aug 7, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.98% |
| Aug 6, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.10% |
| Aug 5, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.07% |
| Aug 4, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 1.09% |
| Aug 1, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | -0.56% |
| Jul 31, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.12% |
| Jul 30, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.55% |
| Jul 29, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -0.13% |