Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
257.18
+0.36 (0.14%)
Dec 31, 2024, 9:30 AM EST
DODGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Dec 26, 2024 | 261.03 | 261.03 | 261.03 | 261.03 | 261.03 | 0.20% |
Dec 24, 2024 | 260.51 | 260.51 | 260.51 | 260.51 | 260.51 | 0.65% |
Dec 23, 2024 | 258.83 | 258.83 | 258.83 | 258.83 | 258.83 | 2.37% |
Dec 20, 2024 | 252.84 | 252.84 | 252.84 | 252.84 | 252.84 | -0.61% |
Dec 19, 2024 | 254.38 | 254.38 | 254.38 | 254.38 | 254.38 | -0.18% |
Dec 18, 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | -7.12% |
Dec 17, 2024 | 274.38 | 274.38 | 274.38 | 274.38 | 274.38 | -0.67% |
Dec 16, 2024 | 276.24 | 276.24 | 276.24 | 276.24 | 276.24 | -0.49% |
Dec 13, 2024 | 277.59 | 277.59 | 277.59 | 277.59 | 277.59 | -0.63% |
Dec 12, 2024 | 279.36 | 279.36 | 279.36 | 279.36 | 279.36 | -0.39% |
Dec 11, 2024 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | -0.04% |
Dec 10, 2024 | 280.55 | 280.55 | 280.55 | 280.55 | 280.55 | -0.24% |
Dec 9, 2024 | 281.23 | 281.23 | 281.23 | 281.23 | 281.23 | -0.94% |
Dec 6, 2024 | 283.89 | 283.89 | 283.89 | 283.89 | 283.89 | 0.03% |
Dec 5, 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | -0.46% |
Dec 4, 2024 | 285.12 | 285.12 | 285.12 | 285.12 | 285.12 | -0.11% |
Dec 3, 2024 | 285.44 | 285.44 | 285.44 | 285.44 | 285.44 | -0.50% |
Dec 2, 2024 | 286.87 | 286.87 | 286.87 | 286.87 | 286.87 | -0.39% |
Nov 29, 2024 | 287.99 | 287.99 | 287.99 | 287.99 | 287.99 | 0.25% |
Nov 27, 2024 | 287.28 | 287.28 | 287.28 | 287.28 | 287.28 | 0.08% |
Nov 26, 2024 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | 0.19% |
Nov 25, 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.45% |
Nov 22, 2024 | 285.21 | 285.21 | 285.21 | 285.21 | 285.21 | 0.68% |
Nov 21, 2024 | 283.27 | 283.27 | 283.27 | 283.27 | 283.27 | 0.59% |
Nov 20, 2024 | 281.61 | 281.61 | 281.61 | 281.61 | 281.61 | 0.32% |
Nov 19, 2024 | 280.72 | 280.72 | 280.72 | 280.72 | 280.72 | -0.39% |
Nov 18, 2024 | 281.83 | 281.83 | 281.83 | 281.83 | 281.83 | 0.40% |
Nov 15, 2024 | 280.71 | 280.71 | 280.71 | 280.71 | 280.71 | -0.70% |
Nov 14, 2024 | 282.68 | 282.68 | 282.68 | 282.68 | 282.68 | -0.85% |
Nov 13, 2024 | 285.09 | 285.09 | 285.09 | 285.09 | 285.09 | -0.03% |
Nov 12, 2024 | 285.17 | 285.17 | 285.17 | 285.17 | 285.17 | -0.81% |
Nov 11, 2024 | 287.49 | 287.49 | 287.49 | 287.49 | 287.49 | 0.94% |
Nov 8, 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | 0.09% |
Nov 7, 2024 | 284.53 | 284.53 | 284.53 | 284.53 | 284.53 | -0.25% |
Nov 6, 2024 | 285.24 | 285.24 | 285.24 | 285.24 | 285.24 | 3.37% |
Nov 5, 2024 | 275.94 | 275.94 | 275.94 | 275.94 | 275.94 | 0.71% |
Nov 4, 2024 | 273.99 | 273.99 | 273.99 | 273.99 | 273.99 | -0.31% |
Nov 1, 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | 0.47% |
Oct 31, 2024 | 273.57 | 273.57 | 273.57 | 273.57 | 273.57 | -1.11% |
Oct 30, 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | 0.05% |
Oct 29, 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.20% |
Oct 28, 2024 | 277.06 | 277.06 | 277.06 | 277.06 | 277.06 | 0.51% |
Oct 25, 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | -0.23% |
Oct 24, 2024 | 276.29 | 276.29 | 276.29 | 276.29 | 276.29 | -0.01% |
Oct 23, 2024 | 276.31 | 276.31 | 276.31 | 276.31 | 276.31 | -0.18% |
Oct 22, 2024 | 276.81 | 276.81 | 276.81 | 276.81 | 276.81 | - |
Oct 21, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | -0.94% |
Oct 18, 2024 | 279.42 | 279.42 | 279.42 | 279.42 | 279.42 | -0.15% |
Oct 17, 2024 | 279.83 | 279.83 | 279.83 | 279.83 | 279.83 | -0.02% |
Oct 16, 2024 | 279.88 | 279.88 | 279.88 | 279.88 | 279.88 | 0.58% |
Oct 15, 2024 | 278.27 | 278.27 | 278.27 | 278.27 | 278.27 | -0.23% |
Oct 14, 2024 | 278.91 | 278.91 | 278.91 | 278.91 | 278.91 | 0.67% |
Oct 11, 2024 | 277.06 | 277.06 | 277.06 | 277.06 | 277.06 | 0.93% |
Oct 10, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -0.21% |
Oct 9, 2024 | 275.09 | 275.09 | 275.09 | 275.09 | 275.09 | 0.81% |
Oct 8, 2024 | 272.89 | 272.89 | 272.89 | 272.89 | 272.89 | 0.29% |
Oct 7, 2024 | 272.09 | 272.09 | 272.09 | 272.09 | 272.09 | -0.66% |
Oct 4, 2024 | 273.89 | 273.89 | 273.89 | 273.89 | 273.89 | 1.21% |
Oct 3, 2024 | 270.61 | 270.61 | 270.61 | 270.61 | 270.61 | -0.52% |
Oct 2, 2024 | 272.02 | 272.02 | 272.02 | 272.02 | 272.02 | -0.31% |
Oct 1, 2024 | 272.86 | 272.86 | 272.86 | 272.86 | 272.86 | -0.52% |
Sep 30, 2024 | 274.29 | 274.29 | 274.29 | 274.29 | 274.29 | 0.37% |
Sep 27, 2024 | 273.28 | 273.28 | 273.28 | 273.28 | 273.28 | 0.61% |
Sep 26, 2024 | 271.63 | 271.63 | 271.63 | 271.63 | 271.63 | 0.58% |
Sep 25, 2024 | 270.06 | 270.06 | 270.06 | 270.06 | 270.06 | -1.01% |
Sep 24, 2024 | 272.81 | 272.81 | 272.81 | 272.81 | 271.86 | -0.05% |
Sep 23, 2024 | 272.96 | 272.96 | 272.96 | 272.96 | 272.01 | 0.24% |
Sep 20, 2024 | 272.32 | 272.32 | 272.32 | 272.32 | 271.37 | -0.73% |
Sep 19, 2024 | 274.33 | 274.33 | 274.33 | 274.33 | 273.38 | 1.17% |
Sep 18, 2024 | 271.15 | 271.15 | 271.15 | 271.15 | 270.21 | 0.01% |
Sep 17, 2024 | 271.13 | 271.13 | 271.13 | 271.13 | 270.19 | 0.16% |
Sep 16, 2024 | 270.69 | 270.69 | 270.69 | 270.69 | 269.75 | 0.67% |
Sep 13, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 267.94 | 0.71% |
Sep 12, 2024 | 266.99 | 266.99 | 266.99 | 266.99 | 266.06 | 0.51% |
Sep 11, 2024 | 265.64 | 265.64 | 265.64 | 265.64 | 264.72 | -0.08% |
Sep 10, 2024 | 265.85 | 265.85 | 265.85 | 265.85 | 264.93 | -0.02% |
Sep 9, 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 264.98 | 0.71% |
Sep 6, 2024 | 264.02 | 264.02 | 264.02 | 264.02 | 263.10 | -1.54% |
Sep 5, 2024 | 268.15 | 268.15 | 268.15 | 268.15 | 267.22 | -0.74% |
Sep 4, 2024 | 270.16 | 270.16 | 270.16 | 270.16 | 269.22 | -0.21% |
Sep 3, 2024 | 270.72 | 270.72 | 270.72 | 270.72 | 269.78 | -1.01% |
Aug 30, 2024 | 273.48 | 273.48 | 273.48 | 273.48 | 272.53 | 0.64% |
Aug 29, 2024 | 271.73 | 271.73 | 271.73 | 271.73 | 270.78 | 0.42% |
Aug 28, 2024 | 270.59 | 270.59 | 270.59 | 270.59 | 269.65 | -0.09% |
Aug 27, 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 269.89 | 0.13% |
Aug 26, 2024 | 270.49 | 270.49 | 270.49 | 270.49 | 269.55 | 0.17% |
Aug 23, 2024 | 270.03 | 270.03 | 270.03 | 270.03 | 269.09 | 1.17% |
Aug 22, 2024 | 266.92 | 266.92 | 266.92 | 266.92 | 265.99 | -0.21% |
Aug 21, 2024 | 267.47 | 267.47 | 267.47 | 267.47 | 266.54 | 0.18% |
Aug 20, 2024 | 266.99 | 266.99 | 266.99 | 266.99 | 266.06 | -0.39% |
Aug 19, 2024 | 268.03 | 268.03 | 268.03 | 268.03 | 267.10 | 0.74% |
Aug 16, 2024 | 266.07 | 266.07 | 266.07 | 266.07 | 265.14 | 0.39% |
Aug 15, 2024 | 265.03 | 265.03 | 265.03 | 265.03 | 264.11 | 1.06% |
Aug 14, 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 261.33 | 0.29% |
Aug 13, 2024 | 261.47 | 261.47 | 261.47 | 261.47 | 260.56 | 1.17% |
Aug 12, 2024 | 258.44 | 258.44 | 258.44 | 258.44 | 257.54 | -0.63% |
Aug 9, 2024 | 260.08 | 260.08 | 260.08 | 260.08 | 259.18 | 0.26% |