Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.20
-0.62 (-1.11%)
Mar 28, 2025, 8:03 PM EST
DODFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.34% |
| Mar 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -0.02% |
| Mar 26, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.85% |
| Mar 25, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 0.45% |
| Mar 24, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.02% |
| Mar 21, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.73% |
| Mar 20, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.79% |
| Mar 19, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 0.11% |
| Mar 18, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.32% |
| Mar 17, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 1.67% |
| Mar 14, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.81% |
| Mar 13, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.58% |
| Mar 12, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.42% |
| Mar 11, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.49% |
| Mar 10, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -2.06% |
| Mar 7, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.73% |
| Mar 6, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.05% |
| Mar 5, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 2.70% |
| Mar 4, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.59% |
| Mar 3, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.11% |
| Feb 28, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.48% |
| Feb 27, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -1.02% |
| Feb 26, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.60% |
| Feb 25, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.83% |
| Feb 24, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.82% |
| Feb 21, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -0.18% |
| Feb 20, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.50% |
| Feb 19, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -1.00% |
| Feb 18, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.77% |
| Feb 14, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.33% |
| Feb 13, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.85% |
| Feb 12, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.62% |
| Feb 11, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.21% |
| Feb 10, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.79% |
| Feb 7, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.67% |
| Feb 6, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 1.16% |
| Feb 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.07% |
| Feb 4, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 1.30% |
| Feb 3, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -1.32% |
| Jan 31, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.67% |
| Jan 30, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 1.02% |
| Jan 29, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.04% |
| Jan 28, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.10% |
| Jan 27, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.17% |
| Jan 24, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.44% |
| Jan 23, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.74% |
| Jan 22, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.08% |
| Jan 21, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 1.24% |
| Jan 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.73% |
| Jan 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.58% |