Dodge & Cox Stock Fund (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
-264.92 (-93.71%)
Oct 27, 2025, 4:00 PM EDT
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | - | -93.71% |
| Oct 24, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 0.40% |
| Oct 23, 2025 | 281.57 | 281.57 | 281.57 | 281.57 | 281.57 | 0.21% |
| Oct 22, 2025 | 280.97 | 280.97 | 280.97 | 280.97 | 280.97 | -0.48% |
| Oct 21, 2025 | 282.32 | 282.32 | 282.32 | 282.32 | 282.32 | 0.61% |
| Oct 20, 2025 | 280.62 | 280.62 | 280.62 | 280.62 | 280.62 | 1.02% |
| Oct 17, 2025 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | 0.74% |
| Oct 16, 2025 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | -0.68% |
| Oct 15, 2025 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | 0.14% |
| Oct 14, 2025 | 277.27 | 277.27 | 277.27 | 277.27 | 277.27 | 0.92% |
| Oct 13, 2025 | 274.74 | 274.74 | 274.74 | 274.74 | 274.74 | 0.91% |
| Oct 10, 2025 | 272.27 | 272.27 | 272.27 | 272.27 | 272.27 | -2.15% |
| Oct 9, 2025 | 278.26 | 278.26 | 278.26 | 278.26 | 278.26 | -0.63% |
| Oct 8, 2025 | 280.03 | 280.03 | 280.03 | 280.03 | 280.03 | -0.23% |
| Oct 7, 2025 | 280.67 | 280.67 | 280.67 | 280.67 | 280.67 | -0.23% |
| Oct 6, 2025 | 281.33 | 281.33 | 281.33 | 281.33 | 281.33 | 0.03% |
| Oct 3, 2025 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | 0.89% |
| Oct 2, 2025 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | -0.10% |
| Oct 1, 2025 | 279.06 | 279.06 | 279.06 | 279.06 | 279.06 | 0.19% |
| Sep 30, 2025 | 278.52 | 278.52 | 278.52 | 278.52 | 278.52 | 0.24% |
| Sep 29, 2025 | 277.84 | 277.84 | 277.84 | 277.84 | 277.84 | 0.41% |
| Sep 26, 2025 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | 0.74% |
| Sep 25, 2025 | 274.68 | 274.68 | 274.68 | 274.68 | 274.68 | -1.16% |
| Sep 24, 2025 | 277.89 | 277.89 | 277.89 | 277.89 | 277.89 | -0.31% |
| Sep 23, 2025 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | -0.08% |
| Sep 22, 2025 | 278.98 | 278.98 | 278.98 | 278.98 | 278.98 | 0.06% |
| Sep 19, 2025 | 278.82 | 278.82 | 278.82 | 278.82 | 278.82 | -0.12% |
| Sep 18, 2025 | 279.16 | 279.16 | 279.16 | 279.16 | 279.16 | 0.33% |
| Sep 17, 2025 | 278.23 | 278.23 | 278.23 | 278.23 | 278.23 | 0.27% |
| Sep 16, 2025 | 277.49 | 277.49 | 277.49 | 277.49 | 277.49 | -0.17% |
| Sep 15, 2025 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | -0.21% |
| Sep 12, 2025 | 278.53 | 278.53 | 278.53 | 278.53 | 278.53 | -0.66% |
| Sep 11, 2025 | 280.39 | 280.39 | 280.39 | 280.39 | 280.39 | 1.20% |
| Sep 10, 2025 | 277.07 | 277.07 | 277.07 | 277.07 | 277.07 | -0.31% |
| Sep 9, 2025 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | 0.09% |
| Sep 8, 2025 | 277.68 | 277.68 | 277.68 | 277.68 | 277.68 | -0.11% |
| Sep 5, 2025 | 277.98 | 277.98 | 277.98 | 277.98 | 277.98 | -0.21% |
| Sep 4, 2025 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | 0.56% |
| Sep 3, 2025 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | -0.09% |
| Sep 2, 2025 | 277.27 | 277.27 | 277.27 | 277.27 | 277.27 | -0.55% |
| Aug 29, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.08% |
| Aug 28, 2025 | 278.57 | 278.57 | 278.57 | 278.57 | 278.57 | -0.07% |
| Aug 27, 2025 | 278.76 | 278.76 | 278.76 | 278.76 | 278.76 | 0.23% |
| Aug 26, 2025 | 278.11 | 278.11 | 278.11 | 278.11 | 278.11 | 0.43% |
| Aug 25, 2025 | 276.93 | 276.93 | 276.93 | 276.93 | 276.93 | -0.60% |
| Aug 22, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 1.50% |
| Aug 21, 2025 | 274.49 | 274.49 | 274.49 | 274.49 | 274.49 | -0.02% |
| Aug 20, 2025 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | 0.15% |
| Aug 19, 2025 | 274.13 | 274.13 | 274.13 | 274.13 | 274.13 | 0.26% |
| Aug 18, 2025 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | - |