Skip to main content
logo
Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.65
+0.01 (0.05%)
Jun 17, 2026, 8:10 AM EST

DODFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 16, 202618.6418.6418.6418.64--
Jun 15, 202618.6418.6418.6418.6418.641.08%
Jun 12, 202618.4418.4418.4418.4418.440.49%
Jun 11, 202618.3518.3518.3518.3518.352.97%
Jun 10, 202617.8217.8217.8217.8217.82-1.66%
Jun 9, 202618.1218.1218.1218.1218.121.12%
Jun 8, 202617.9217.9217.9217.9217.92-0.11%
Jun 5, 202617.9417.9417.9417.9417.94-3.03%
Jun 4, 202618.5018.5018.5018.5018.500.65%
Jun 3, 202618.3818.3818.3818.3818.38-0.97%
Jun 2, 202618.5618.5618.5618.5618.560.87%
Jun 1, 202618.4018.4018.4018.4018.40-0.16%
May 29, 202618.4318.4318.4318.4318.430.11%
May 28, 202618.4118.4118.4118.4118.410.05%
May 27, 202618.4018.4018.4018.4018.400.49%
May 26, 202618.3118.3118.3118.3118.310.94%
May 22, 202618.1418.1418.1418.1418.140.11%
May 21, 202618.1218.1218.1218.1218.120.67%
May 20, 202618.0018.0018.0018.0018.001.35%
May 19, 202617.7617.7617.7617.7617.76-0.50%
May 18, 202617.8517.8517.8517.8517.850.62%
May 15, 202617.7417.7417.7417.7417.74-1.88%
May 14, 202618.0818.0818.0818.0818.080.50%
May 13, 202617.9917.9917.9917.9917.990.67%
May 12, 202617.8717.8717.8717.8717.87-0.39%
May 11, 202617.9417.9417.9417.9417.94-
May 8, 202617.9417.9417.9417.9417.940.39%
May 7, 202617.8717.8717.8717.8717.87-1.38%
May 6, 202618.1218.1218.1218.1218.122.14%
May 5, 202617.7417.7417.7417.7417.740.68%
May 4, 202617.6217.6217.6217.6217.62-0.68%
May 1, 202617.7417.7417.7417.7417.74-0.28%
Apr 30, 202617.7917.7917.7917.7917.791.54%
Apr 29, 202617.5217.5217.5217.5217.52-0.68%
Apr 28, 202617.6417.6417.6417.6417.64-0.17%
Apr 27, 202617.6717.6717.6717.6717.67-0.23%
Apr 24, 202617.7117.7117.7117.7117.710.45%
Apr 23, 202617.6317.6317.6317.6317.63-0.11%
Apr 22, 202617.6517.6517.6517.6517.65-0.11%
Apr 21, 202617.6717.6717.6717.6717.67-1.45%
Apr 20, 202617.9317.9317.9317.9317.93-0.39%
Apr 17, 202618.0018.0018.0018.0018.001.29%
Apr 16, 202617.7717.7717.7717.7717.770.23%
Apr 15, 202617.7317.7317.7317.7317.73-0.39%
Apr 14, 202617.8017.8017.8017.8017.800.68%
Apr 13, 202617.6817.6817.6817.6817.680.74%
Apr 10, 202617.5517.5517.5517.5517.550.40%
Apr 9, 202617.4817.4817.4817.4817.480.34%
Apr 8, 202617.4217.4217.4217.4217.423.69%
Apr 7, 202616.8016.8016.8016.8016.80-0.18%