Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
268.12
+2.43 (0.91%)
Aug 8, 2025, 4:00 PM EDT

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 8, 2025268.12268.12268.12268.12-0.91%
Aug 7, 2025265.69265.69265.69265.69265.690.20%
Aug 6, 2025265.16265.16265.16265.16265.16-0.34%
Aug 5, 2025266.06266.06266.06266.06266.06-0.07%
Aug 4, 2025266.25266.25266.25266.25266.250.96%
Aug 1, 2025263.73263.73263.73263.73263.73-1.51%
Jul 31, 2025267.78267.78267.78267.78267.78-1.29%
Jul 30, 2025271.29271.29271.29271.29271.29-0.22%
Jul 29, 2025271.88271.88271.88271.88271.88-0.54%
Jul 28, 2025273.36273.36273.36273.36273.36-0.72%
Jul 25, 2025275.35275.35275.35275.35275.350.25%
Jul 24, 2025274.65274.65274.65274.65274.65-0.56%
Jul 23, 2025276.19276.19276.19276.19276.191.08%
Jul 22, 2025273.24273.24273.24273.24273.240.90%
Jul 21, 2025270.79270.79270.79270.79270.79-0.14%
Jul 18, 2025271.17271.17271.17271.17271.170.05%
Jul 17, 2025271.03271.03271.03271.03271.030.57%
Jul 16, 2025269.50269.50269.50269.50269.500.34%
Jul 15, 2025268.60268.60268.60268.60268.60-1.41%
Jul 14, 2025272.45272.45272.45272.45272.450.17%
Jul 11, 2025271.99271.99271.99271.99271.99-0.77%
Jul 10, 2025274.10274.10274.10274.10274.100.35%
Jul 9, 2025273.15273.15273.15273.15273.150.22%
Jul 8, 2025272.55272.55272.55272.55272.550.13%
Jul 7, 2025272.19272.19272.19272.19272.19-0.86%
Jul 3, 2025274.55274.55274.55274.55274.550.39%
Jul 2, 2025273.48273.48273.48273.48273.480.01%
Jul 1, 2025273.45273.45273.45273.45273.450.93%
Jun 30, 2025270.92270.92270.92270.92270.920.26%
Jun 27, 2025270.23270.23270.23270.23270.230.61%
Jun 26, 2025268.60268.60268.60268.60268.600.92%
Jun 25, 2025266.15266.15266.15266.15266.15-0.84%
Jun 24, 2025268.40268.40268.40268.40267.130.84%
Jun 23, 2025266.16266.16266.16266.16264.900.34%
Jun 20, 2025265.25265.25265.25265.25263.99-0.12%
Jun 18, 2025265.57265.57265.57265.57264.31-
Jun 17, 2025265.58265.58265.58265.58264.32-0.75%
Jun 16, 2025267.58267.58267.58267.58266.310.75%
Jun 13, 2025265.59265.59265.59265.59264.33-1.04%
Jun 12, 2025268.37268.37268.37268.37267.100.19%
Jun 11, 2025267.87267.87267.87267.87266.60-0.14%
Jun 10, 2025268.25268.25268.25268.25266.980.49%
Jun 9, 2025266.94266.94266.94266.94265.680.26%
Jun 6, 2025266.25266.25266.25266.25264.991.07%
Jun 5, 2025263.42263.42263.42263.42262.17-
Jun 4, 2025263.41263.41263.41263.41262.160.03%
Jun 3, 2025263.33263.33263.33263.33262.080.27%
Jun 2, 2025262.61262.61262.61262.61261.37-0.05%
May 30, 2025262.73262.73262.73262.73261.49-0.12%
May 29, 2025263.04263.04263.04263.04261.790.37%