Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
243.64
+0.80 (0.33%)
Apr 17, 2025, 8:04 PM EDT
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 243.64 | 243.64 | 243.64 | 243.64 | - | 0.33% |
| Apr 16, 2025 | 242.84 | 242.84 | 242.84 | 242.84 | 242.84 | -1.22% |
| Apr 15, 2025 | 245.84 | 245.84 | 245.84 | 245.84 | 245.84 | -0.32% |
| Apr 14, 2025 | 246.64 | 246.64 | 246.64 | 246.64 | 246.64 | 0.86% |
| Apr 11, 2025 | 244.54 | 244.54 | 244.54 | 244.54 | 244.54 | 1.63% |
| Apr 10, 2025 | 240.62 | 240.62 | 240.62 | 240.62 | 240.62 | -3.31% |
| Apr 9, 2025 | 248.86 | 248.86 | 248.86 | 248.86 | 248.86 | 7.37% |
| Apr 8, 2025 | 231.78 | 231.78 | 231.78 | 231.78 | 231.78 | -1.32% |
| Apr 7, 2025 | 234.87 | 234.87 | 234.87 | 234.87 | 234.87 | -0.69% |
| Apr 4, 2025 | 236.51 | 236.51 | 236.51 | 236.51 | 236.51 | -6.32% |
| Apr 3, 2025 | 252.46 | 252.46 | 252.46 | 252.46 | 252.46 | -4.40% |
| Apr 2, 2025 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | 0.76% |
| Apr 1, 2025 | 262.09 | 262.09 | 262.09 | 262.09 | 262.09 | -0.03% |
| Mar 31, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | -0.59% |
| Mar 28, 2025 | 263.73 | 263.73 | 263.73 | 263.73 | 263.73 | -0.36% |
| Mar 27, 2025 | 264.68 | 264.68 | 264.68 | 264.68 | 264.68 | -0.31% |
| Mar 26, 2025 | 265.49 | 265.49 | 265.49 | 265.49 | 265.49 | -1.87% |
| Mar 25, 2025 | 270.56 | 270.56 | 270.56 | 270.56 | 266.40 | 0.10% |
| Mar 24, 2025 | 270.29 | 270.29 | 270.29 | 270.29 | 266.14 | 1.23% |
| Mar 21, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 262.90 | -0.42% |
| Mar 20, 2025 | 268.12 | 268.12 | 268.12 | 268.12 | 264.00 | -0.13% |
| Mar 19, 2025 | 268.46 | 268.46 | 268.46 | 268.46 | 264.33 | 0.60% |
| Mar 18, 2025 | 266.87 | 266.87 | 266.87 | 266.87 | 262.77 | -0.12% |
| Mar 17, 2025 | 267.19 | 267.19 | 267.19 | 267.19 | 263.08 | 1.16% |
| Mar 14, 2025 | 264.13 | 264.13 | 264.13 | 264.13 | 260.07 | 1.73% |
| Mar 13, 2025 | 259.65 | 259.65 | 259.65 | 259.65 | 255.66 | -0.79% |
| Mar 12, 2025 | 261.73 | 261.73 | 261.73 | 261.73 | 257.71 | -0.17% |
| Mar 11, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 258.15 | -1.15% |
| Mar 10, 2025 | 265.23 | 265.23 | 265.23 | 265.23 | 261.15 | -1.84% |
| Mar 7, 2025 | 270.21 | 270.21 | 270.21 | 270.21 | 266.06 | 0.67% |
| Mar 6, 2025 | 268.41 | 268.41 | 268.41 | 268.41 | 264.28 | -0.88% |
| Mar 5, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 266.64 | 1.17% |
| Mar 4, 2025 | 267.68 | 267.68 | 267.68 | 267.68 | 263.57 | -1.92% |
| Mar 3, 2025 | 272.92 | 272.92 | 272.92 | 272.92 | 268.73 | -0.84% |
| Feb 28, 2025 | 275.22 | 275.22 | 275.22 | 275.22 | 270.99 | 1.44% |
| Feb 27, 2025 | 271.32 | 271.32 | 271.32 | 271.32 | 267.15 | -0.22% |
| Feb 26, 2025 | 271.91 | 271.91 | 271.91 | 271.91 | 267.73 | -0.26% |
| Feb 25, 2025 | 272.62 | 272.62 | 272.62 | 272.62 | 268.43 | 0.01% |
| Feb 24, 2025 | 272.58 | 272.58 | 272.58 | 272.58 | 268.39 | 0.06% |
| Feb 21, 2025 | 272.42 | 272.42 | 272.42 | 272.42 | 268.23 | -1.31% |
| Feb 20, 2025 | 276.04 | 276.04 | 276.04 | 276.04 | 271.80 | -0.20% |
| Feb 19, 2025 | 276.58 | 276.58 | 276.58 | 276.58 | 272.33 | 0.14% |
| Feb 18, 2025 | 276.19 | 276.19 | 276.19 | 276.19 | 271.94 | 0.58% |
| Feb 14, 2025 | 274.60 | 274.60 | 274.60 | 274.60 | 270.38 | -0.07% |
| Feb 13, 2025 | 274.79 | 274.79 | 274.79 | 274.79 | 270.57 | 0.81% |
| Feb 12, 2025 | 272.58 | 272.58 | 272.58 | 272.58 | 268.39 | 0.15% |
| Feb 11, 2025 | 272.18 | 272.18 | 272.18 | 272.18 | 268.00 | 0.07% |
| Feb 10, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 267.82 | 0.05% |
| Feb 7, 2025 | 271.87 | 271.87 | 271.87 | 271.87 | 267.69 | -1.04% |
| Feb 6, 2025 | 274.73 | 274.73 | 274.73 | 274.73 | 270.51 | 0.11% |