Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
262.18
-3.05 (-1.15%)
Mar 12, 2025, 8:07 AM EST
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | - | - |
| Mar 11, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | -1.15% |
| Mar 10, 2025 | 265.23 | 265.23 | 265.23 | 265.23 | 265.23 | -1.84% |
| Mar 7, 2025 | 270.21 | 270.21 | 270.21 | 270.21 | 270.21 | 0.67% |
| Mar 6, 2025 | 268.41 | 268.41 | 268.41 | 268.41 | 268.41 | -0.88% |
| Mar 5, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 1.17% |
| Mar 4, 2025 | 267.68 | 267.68 | 267.68 | 267.68 | 267.68 | -1.92% |
| Mar 3, 2025 | 272.92 | 272.92 | 272.92 | 272.92 | 272.92 | -0.84% |
| Feb 28, 2025 | 275.22 | 275.22 | 275.22 | 275.22 | 275.22 | 1.44% |
| Feb 27, 2025 | 271.32 | 271.32 | 271.32 | 271.32 | 271.32 | -0.22% |
| Feb 26, 2025 | 271.91 | 271.91 | 271.91 | 271.91 | 271.91 | -0.26% |
| Feb 25, 2025 | 272.62 | 272.62 | 272.62 | 272.62 | 272.62 | 0.01% |
| Feb 24, 2025 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | 0.06% |
| Feb 21, 2025 | 272.42 | 272.42 | 272.42 | 272.42 | 272.42 | -1.31% |
| Feb 20, 2025 | 276.04 | 276.04 | 276.04 | 276.04 | 276.04 | -0.20% |
| Feb 19, 2025 | 276.58 | 276.58 | 276.58 | 276.58 | 276.58 | 0.14% |
| Feb 18, 2025 | 276.19 | 276.19 | 276.19 | 276.19 | 276.19 | 0.58% |
| Feb 14, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | -0.07% |
| Feb 13, 2025 | 274.79 | 274.79 | 274.79 | 274.79 | 274.79 | 0.81% |
| Feb 12, 2025 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | 0.15% |
| Feb 11, 2025 | 272.18 | 272.18 | 272.18 | 272.18 | 272.18 | 0.07% |
| Feb 10, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.05% |
| Feb 7, 2025 | 271.87 | 271.87 | 271.87 | 271.87 | 271.87 | -1.04% |
| Feb 6, 2025 | 274.73 | 274.73 | 274.73 | 274.73 | 274.73 | 0.11% |
| Feb 5, 2025 | 274.42 | 274.42 | 274.42 | 274.42 | 274.42 | 0.98% |
| Feb 4, 2025 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | 0.22% |
| Feb 3, 2025 | 271.14 | 271.14 | 271.14 | 271.14 | 271.14 | -0.68% |
| Jan 31, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.36% |
| Jan 30, 2025 | 273.99 | 273.99 | 273.99 | 273.99 | 273.99 | 0.58% |
| Jan 29, 2025 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -0.16% |
| Jan 28, 2025 | 272.84 | 272.84 | 272.84 | 272.84 | 272.84 | -0.22% |
| Jan 27, 2025 | 273.43 | 273.43 | 273.43 | 273.43 | 273.43 | 0.36% |
| Jan 24, 2025 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | 0.09% |
| Jan 23, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 0.98% |
| Jan 22, 2025 | 269.56 | 269.56 | 269.56 | 269.56 | 269.56 | -0.19% |
| Jan 21, 2025 | 270.08 | 270.08 | 270.08 | 270.08 | 270.08 | 1.27% |
| Jan 17, 2025 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 0.73% |
| Jan 16, 2025 | 264.77 | 264.77 | 264.77 | 264.77 | 264.77 | 0.46% |
| Jan 15, 2025 | 263.55 | 263.55 | 263.55 | 263.55 | 263.55 | 1.35% |
| Jan 14, 2025 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | 0.43% |
| Jan 13, 2025 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | 1.16% |
| Jan 10, 2025 | 255.96 | 255.96 | 255.96 | 255.96 | 255.96 | -1.41% |
| Jan 8, 2025 | 259.61 | 259.61 | 259.61 | 259.61 | 259.61 | 0.15% |
| Jan 7, 2025 | 259.22 | 259.22 | 259.22 | 259.22 | 259.22 | -0.19% |
| Jan 6, 2025 | 259.72 | 259.72 | 259.72 | 259.72 | 259.72 | 0.17% |
| Jan 3, 2025 | 259.28 | 259.28 | 259.28 | 259.28 | 259.28 | 0.84% |
| Jan 2, 2025 | 257.12 | 257.12 | 257.12 | 257.12 | 257.12 | -0.02% |
| Dec 31, 2024 | 257.18 | 257.18 | 257.18 | 257.18 | 257.18 | 0.14% |
| Dec 30, 2024 | 256.82 | 256.82 | 256.82 | 256.82 | 256.82 | -1.00% |
| Dec 27, 2024 | 259.42 | 259.42 | 259.42 | 259.42 | 259.42 | -0.62% |