Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.30
+0.08 (0.49%)
At close: Dec 19, 2025
DODFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.49% |
| Dec 18, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -4.14% |
| Dec 17, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.41% |
| Dec 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.59% |
| Dec 15, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.41% |
| Dec 12, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.35% |
| Dec 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.77% |
| Dec 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.71% |
| Dec 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.18% |
| Dec 8, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.12% |
| Dec 5, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.24% |
| Dec 4, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.36% |
| Dec 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Dec 2, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.48% |
| Dec 1, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| Nov 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.42% |
| Nov 26, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.91% |
| Nov 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.23% |
| Nov 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.37% |
| Nov 21, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.12% |
| Nov 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.99% |
| Nov 19, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.61% |
| Nov 18, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.97% |
| Nov 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.02% |
| Nov 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.95% |
| Nov 13, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.83% |
| Nov 12, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Nov 11, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.96% |
| Nov 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.15% |
| Nov 7, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.30% |
| 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 | 0.59% |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.26% |
| Oct 23, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.32% |
| Oct 22, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.01% |
| Oct 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.39% |
| Oct 20, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.46% |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.07% |
| Oct 16, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.12% |
| Oct 15, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| Oct 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% |
| Oct 13, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.01% |
| Oct 10, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.91% |