Skip to main content
logo
Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.14
+0.02 (0.11%)
May 26, 2026, 8:10 AM EST

DODFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 26, 202618.1418.1418.1418.14--
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%
Apr 6, 202616.8316.8316.8316.8316.830.72%
Apr 2, 202616.7116.7116.7116.7116.71-0.48%
Apr 1, 202616.7916.7916.7916.7916.791.27%
Mar 31, 202616.5816.5816.5816.5816.582.54%
Mar 30, 202616.1716.1716.1716.1716.17-0.06%
Mar 27, 202616.1816.1816.1816.1816.18-0.98%
Mar 26, 202616.3416.3416.3416.3416.34-1.98%
Mar 25, 202616.6716.6716.6716.6716.671.52%
Mar 24, 202616.4216.4216.4216.4216.42-
Mar 23, 202616.4216.4216.4216.4216.421.86%
Mar 20, 202616.1216.1216.1216.1216.12-2.24%
Mar 19, 202616.4916.4916.4916.4916.49-0.72%
Mar 18, 202616.6116.6116.6116.6116.61-1.54%
Mar 17, 202616.8716.8716.8716.8716.870.84%
Mar 16, 202616.7316.7316.7316.7316.731.52%