Skip to main content
logo
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
+0.08 (0.47%)
At close: Jan 26, 2026

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 26, 202616.9616.9616.9616.9616.960.47%
Jan 23, 202616.8816.8816.8816.8816.88-0.35%
Jan 22, 202616.9416.9416.9416.9416.940.83%
Jan 21, 202616.8016.8016.8016.8016.801.33%
Jan 20, 202616.5816.5816.5816.5816.58-1.72%
Jan 16, 202616.8716.8716.8716.8716.87-0.41%
Jan 15, 202616.9416.9416.9416.9416.94-0.06%
Jan 14, 202616.9516.9516.9516.9516.950.47%
Jan 13, 202616.8716.8716.8716.8716.87-0.53%
Jan 12, 202616.9616.9616.9616.9616.96-0.29%
Jan 9, 202617.0117.0117.0117.0117.010.12%
Jan 8, 202616.9916.9916.9916.9916.990.71%
Jan 7, 202616.8716.8716.8716.8716.87-0.82%
Jan 6, 202617.0117.0117.0117.0117.010.89%
Jan 5, 202616.8616.8616.8616.8616.860.96%
Jan 2, 202616.7016.7016.7016.7016.700.66%
Dec 31, 202516.5916.5916.5916.5916.59-0.66%
Dec 30, 202516.7016.7016.7016.7016.70-0.06%
Dec 29, 202516.7116.7116.7116.7116.71-0.18%
Dec 26, 202516.7416.7416.7416.7416.740.06%
Dec 24, 202516.7316.7316.7316.7316.730.36%
Dec 23, 202516.6716.6716.6716.6716.670.24%
Dec 22, 202516.6316.6316.6316.6316.630.67%
Dec 19, 202516.5216.5216.5216.5216.520.61%
Dec 18, 202516.4216.4216.4216.4216.42-6.81%
Dec 17, 202516.3816.3816.3817.6216.38-0.17%
Dec 16, 202516.4116.4116.4117.6516.41-0.62%
Dec 15, 202516.5116.5116.5117.7616.510.34%
Dec 12, 202516.4516.4516.4517.7016.45-0.56%
Dec 11, 202516.5516.5516.5517.8016.550.91%
Dec 10, 202516.4016.4016.4017.6416.401.50%
Dec 9, 202516.1616.1616.1617.3816.16-0.29%
Dec 8, 202516.2016.2016.2017.4316.20-0.68%
Dec 5, 202516.3216.3216.3217.5516.310.23%
Dec 4, 202516.2816.2816.2817.5116.280.17%
Dec 3, 202516.2516.2516.2517.4816.250.58%
Dec 2, 202516.1616.1616.1617.3816.160.12%
Dec 1, 202516.1416.1416.1417.3616.14-0.91%
Nov 28, 202516.2916.2916.2917.5216.290.40%
Nov 26, 202516.2216.2216.2217.4516.220.52%
Nov 25, 202516.1416.1416.1417.3616.141.34%
Nov 24, 202515.9215.9215.9217.1315.920.47%
Nov 21, 202515.8515.8515.8517.0515.851.79%
Nov 20, 202515.5715.5715.5716.7515.57-0.89%
Nov 19, 202515.7115.7115.7116.9015.71-0.53%
Nov 18, 202515.7915.7915.7916.9915.79-0.23%
Nov 17, 202515.8315.8315.8317.0315.83-1.16%
Nov 14, 202516.0216.0216.0217.2316.02-0.63%
Nov 13, 202516.1216.1216.1217.3416.12-1.03%
Nov 12, 202516.2916.2916.2917.5216.290.29%