Skip to main content
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
271.75
+0.61 (0.23%)
Feb 5, 2025, 8:06 AM EST

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 2025271.75271.75271.75271.75271.750.22%
Feb 3, 2025271.14271.14271.14271.14271.14-0.68%
Jan 31, 2025273.00273.00273.00273.00273.00-0.36%
Jan 30, 2025273.99273.99273.99273.99273.990.58%
Jan 29, 2025272.40272.40272.40272.40272.40-0.16%
Jan 28, 2025272.84272.84272.84272.84272.84-0.22%
Jan 27, 2025273.43273.43273.43273.43273.430.36%
Jan 24, 2025272.45272.45272.45272.45272.450.09%
Jan 23, 2025272.20272.20272.20272.20272.200.98%
Jan 22, 2025269.56269.56269.56269.56269.56-0.19%
Jan 21, 2025270.08270.08270.08270.08270.081.27%
Jan 17, 2025266.70266.70266.70266.70266.700.73%
Jan 16, 2025264.77264.77264.77264.77264.770.46%
Jan 15, 2025263.55263.55263.55263.55263.551.35%
Jan 14, 2025260.05260.05260.05260.05260.050.43%
Jan 13, 2025258.93258.93258.93258.93258.931.16%
Jan 10, 2025255.96255.96255.96255.96255.96-1.41%
Jan 8, 2025259.61259.61259.61259.61259.610.15%
Jan 7, 2025259.22259.22259.22259.22259.22-0.19%
Jan 6, 2025259.72259.72259.72259.72259.720.17%
Jan 3, 2025259.28259.28259.28259.28259.280.84%
Jan 2, 2025257.12257.12257.12257.12257.12-0.02%
Dec 31, 2024257.18257.18257.18257.18257.180.14%
Dec 30, 2024256.82256.82256.82256.82256.82-1.00%
Dec 27, 2024259.42259.42259.42259.42259.42-0.62%
Dec 26, 2024261.03261.03261.03261.03261.030.20%
Dec 24, 2024260.51260.51260.51260.51260.510.65%
Dec 23, 2024258.83258.83258.83258.83258.832.37%
Dec 20, 2024252.84252.84252.84252.84252.84-0.61%
Dec 19, 2024254.38254.38254.38254.38254.38-0.18%
Dec 18, 2024254.85254.85254.85254.85254.85-7.12%
Dec 17, 2024274.38274.38274.38274.38274.38-0.67%
Dec 16, 2024276.24276.24276.24276.24276.24-0.49%
Dec 13, 2024277.59277.59277.59277.59277.59-0.63%
Dec 12, 2024279.36279.36279.36279.36279.36-0.39%
Dec 11, 2024280.45280.45280.45280.45280.45-0.04%
Dec 10, 2024280.55280.55280.55280.55280.55-0.24%
Dec 9, 2024281.23281.23281.23281.23281.23-0.94%
Dec 6, 2024283.89283.89283.89283.89283.890.03%
Dec 5, 2024283.80283.80283.80283.80283.80-0.46%
Dec 4, 2024285.12285.12285.12285.12285.12-0.11%
Dec 3, 2024285.44285.44285.44285.44285.44-0.50%
Dec 2, 2024286.87286.87286.87286.87286.87-0.39%
Nov 29, 2024287.99287.99287.99287.99287.990.25%
Nov 27, 2024287.28287.28287.28287.28287.280.08%
Nov 26, 2024287.05287.05287.05287.05287.050.19%
Nov 25, 2024286.50286.50286.50286.50286.500.45%
Nov 22, 2024285.21285.21285.21285.21285.210.68%
Nov 21, 2024283.27283.27283.27283.27283.270.59%
Nov 20, 2024281.61281.61281.61281.61281.610.32%
Nov 19, 2024280.72280.72280.72280.72280.72-0.39%
Nov 18, 2024281.83281.83281.83281.83281.830.40%
Nov 15, 2024280.71280.71280.71280.71280.71-0.70%
Nov 14, 2024282.68282.68282.68282.68282.68-0.85%
Nov 13, 2024285.09285.09285.09285.09285.09-0.03%
Nov 12, 2024285.17285.17285.17285.17285.17-0.81%
Nov 11, 2024287.49287.49287.49287.49287.490.94%
Nov 8, 2024284.80284.80284.80284.80284.800.09%
Nov 7, 2024284.53284.53284.53284.53284.53-0.25%
Nov 6, 2024285.24285.24285.24285.24285.243.37%
Nov 5, 2024275.94275.94275.94275.94275.940.71%
Nov 4, 2024273.99273.99273.99273.99273.99-0.31%
Nov 1, 2024274.85274.85274.85274.85274.850.47%
Oct 31, 2024273.57273.57273.57273.57273.57-1.11%
Oct 30, 2024276.65276.65276.65276.65276.650.05%
Oct 29, 2024276.50276.50276.50276.50276.50-0.20%
Oct 28, 2024277.06277.06277.06277.06277.060.51%
Oct 25, 2024275.65275.65275.65275.65275.65-0.23%
Oct 24, 2024276.29276.29276.29276.29276.29-0.01%
Oct 23, 2024276.31276.31276.31276.31276.31-0.18%
Oct 22, 2024276.81276.81276.81276.81276.81-
Oct 21, 2024276.80276.80276.80276.80276.80-0.94%
Oct 18, 2024279.42279.42279.42279.42279.42-0.15%
Oct 17, 2024279.83279.83279.83279.83279.83-0.02%
Oct 16, 2024279.88279.88279.88279.88279.880.58%
Oct 15, 2024278.27278.27278.27278.27278.27-0.23%
Oct 14, 2024278.91278.91278.91278.91278.910.67%
Oct 11, 2024277.06277.06277.06277.06277.060.93%
Oct 10, 2024274.50274.50274.50274.50274.50-0.21%
Oct 9, 2024275.09275.09275.09275.09275.090.81%
Oct 8, 2024272.89272.89272.89272.89272.890.29%
Oct 7, 2024272.09272.09272.09272.09272.09-0.66%
Oct 4, 2024273.89273.89273.89273.89273.891.21%
Oct 3, 2024270.61270.61270.61270.61270.61-0.52%
Oct 2, 2024272.02272.02272.02272.02272.02-0.31%
Oct 1, 2024272.86272.86272.86272.86272.86-0.52%
Sep 30, 2024274.29274.29274.29274.29274.290.37%
Sep 27, 2024273.28273.28273.28273.28273.280.61%
Sep 26, 2024271.63271.63271.63271.63271.630.58%
Sep 25, 2024270.06270.06270.06270.06270.06-1.01%
Sep 24, 2024272.81272.81272.81272.81271.86-0.05%
Sep 23, 2024272.96272.96272.96272.96272.010.24%
Sep 20, 2024272.32272.32272.32272.32271.37-0.73%
Sep 19, 2024274.33274.33274.33274.33273.381.17%
Sep 18, 2024271.15271.15271.15271.15270.210.01%
Sep 17, 2024271.13271.13271.13271.13270.190.16%
Sep 16, 2024270.69270.69270.69270.69269.750.67%
Sep 13, 2024268.88268.88268.88268.88267.940.71%
Sep 12, 2024266.99266.99266.99266.99266.060.51%
Sep 11, 2024265.64265.64265.64265.64264.72-0.08%