Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.78
-0.16 (-0.94%)
Mar 9, 2026, 8:09 AM EST
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Mar 6, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.94% |
| Mar 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.82% |
| Mar 4, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.47% |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.33% |
| Mar 2, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| Feb 27, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.17% |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% |
| Feb 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Feb 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.53% |
| Feb 23, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.34% |
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% |
| Feb 19, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.23% |
| Feb 18, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.53% |
| Feb 17, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% |
| Feb 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.59% |
| Feb 12, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.11% |
| Feb 11, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Feb 10, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.17% |
| Feb 9, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| Feb 6, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.48% |
| Feb 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.05% |
| Feb 4, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.24% |
| Feb 3, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.29% |
| Feb 2, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Jan 30, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.12% |
| Jan 29, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.60% |
| Jan 28, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.54% |
| Jan 27, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.88% |
| Jan 26, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.47% |
| Jan 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Jan 22, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.83% |
| Jan 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.33% |
| Jan 20, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.72% |
| Jan 16, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Jan 15, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.06% |
| Jan 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.47% |
| Jan 13, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.53% |
| Jan 12, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.29% |
| Jan 9, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
| Jan 8, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% |
| Jan 7, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.82% |
| Jan 6, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.89% |
| Jan 5, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% |
| Jan 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.66% |
| Dec 31, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.66% |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.06% |
| Dec 29, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.18% |
| Dec 26, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.06% |
| Dec 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.36% |