Skip to main content
logo
Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.33
-0.13 (-0.74%)
At close: Jan 30, 2026

DODFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 30, 202617.3317.3317.3317.3317.33-0.74%
Jan 29, 202617.4617.4617.4617.4617.460.40%
Jan 28, 202617.3917.3917.3917.3917.39-0.51%
Jan 27, 202617.4817.4817.4817.4817.481.69%
Jan 26, 202617.1917.1917.1917.1917.190.41%
Jan 23, 202617.1217.1217.1217.1217.120.23%
Jan 22, 202617.0817.0817.0817.0817.081.12%
Jan 21, 202616.8916.8916.8916.8916.891.02%
Jan 20, 202616.7216.7216.7216.7216.72-1.18%
Jan 16, 202616.9216.9216.9216.9216.92-0.12%
Jan 15, 202616.9416.9416.9416.9416.94-
Jan 14, 202616.9416.9416.9416.9416.940.47%
Jan 13, 202616.8616.8616.8616.8616.86-0.35%
Jan 12, 202616.9216.9216.9216.9216.920.65%
Jan 9, 202616.8116.8116.8116.8116.810.30%
Jan 8, 202616.7616.7616.7616.7616.760.42%
Jan 7, 202616.6916.6916.6916.6916.69-0.83%
Jan 6, 202616.8316.8316.8316.8316.830.24%
Jan 5, 202616.7916.7916.7916.7916.790.96%
Jan 2, 202616.6316.6316.6316.6316.631.03%
Dec 31, 202516.4616.4616.4616.4616.46-0.48%
Dec 30, 202516.5416.5416.5416.5416.540.18%
Dec 29, 202516.5116.5116.5116.5116.51-0.12%
Dec 26, 202516.5316.5316.5316.5316.530.43%
Dec 24, 202516.4616.4616.4616.4616.46-
Dec 23, 202516.4616.4616.4616.4616.460.55%
Dec 22, 202516.3716.3716.3716.3716.370.43%
Dec 19, 202516.3016.3016.3016.3016.300.49%
Dec 18, 202516.2216.2216.2216.2216.22-4.14%
Dec 17, 202516.0916.0916.0916.9216.09-0.41%
Dec 16, 202516.1616.1616.1616.9916.15-0.59%
Dec 15, 202516.2516.2516.2517.0916.250.41%
Dec 12, 202516.1816.1816.1817.0216.18-0.35%
Dec 11, 202516.2416.2416.2417.0816.240.77%
Dec 10, 202516.1216.1216.1216.9516.120.71%
Dec 9, 202516.0016.0016.0016.8316.00-0.18%
Dec 8, 202516.0316.0316.0316.8616.030.12%
Dec 5, 202516.0116.0116.0116.8416.01-0.24%
Dec 4, 202516.0516.0516.0516.8816.050.36%
Dec 3, 202515.9915.9915.9916.8215.990.30%
Dec 2, 202515.9515.9515.9516.7715.950.48%
Dec 1, 202515.8715.8715.8716.6915.87-0.24%
Nov 28, 202515.9115.9115.9116.7315.910.42%
Nov 26, 202515.8415.8415.8416.6615.840.91%
Nov 25, 202515.7015.7015.7016.5115.701.23%
Nov 24, 202515.5115.5115.5116.3115.510.37%
Nov 21, 202515.4515.4515.4516.2515.451.12%
Nov 20, 202515.2815.2815.2816.0715.28-0.99%
Nov 19, 202515.4315.4315.4316.2315.43-0.61%
Nov 18, 202515.5315.5315.5316.3315.53-0.97%