Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
265.58
-2.00 (-0.75%)
Jun 17, 2025, 4:00 PM EDT
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 265.58 | 265.58 | 265.58 | 265.58 | - | -0.75% |
| Jun 16, 2025 | 267.58 | 267.58 | 267.58 | 267.58 | 267.58 | 0.75% |
| Jun 13, 2025 | 265.59 | 265.59 | 265.59 | 265.59 | 265.59 | -1.04% |
| Jun 12, 2025 | 268.37 | 268.37 | 268.37 | 268.37 | 268.37 | 0.19% |
| Jun 11, 2025 | 267.87 | 267.87 | 267.87 | 267.87 | 267.87 | -0.14% |
| Jun 10, 2025 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | 0.49% |
| Jun 9, 2025 | 266.94 | 266.94 | 266.94 | 266.94 | 266.94 | 0.26% |
| Jun 6, 2025 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | 1.07% |
| Jun 5, 2025 | 263.42 | 263.42 | 263.42 | 263.42 | 263.42 | - |
| Jun 4, 2025 | 263.41 | 263.41 | 263.41 | 263.41 | 263.41 | 0.03% |
| Jun 3, 2025 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | 0.27% |
| Jun 2, 2025 | 262.61 | 262.61 | 262.61 | 262.61 | 262.61 | -0.05% |
| May 30, 2025 | 262.73 | 262.73 | 262.73 | 262.73 | 262.73 | -0.12% |
| May 29, 2025 | 263.04 | 263.04 | 263.04 | 263.04 | 263.04 | 0.37% |
| May 28, 2025 | 262.08 | 262.08 | 262.08 | 262.08 | 262.08 | -0.57% |
| May 27, 2025 | 263.59 | 263.59 | 263.59 | 263.59 | 263.59 | 1.64% |
| May 23, 2025 | 259.34 | 259.34 | 259.34 | 259.34 | 259.34 | -0.28% |
| May 22, 2025 | 260.06 | 260.06 | 260.06 | 260.06 | 260.06 | -0.43% |
| May 21, 2025 | 261.18 | 261.18 | 261.18 | 261.18 | 261.18 | -1.64% |
| May 20, 2025 | 265.54 | 265.54 | 265.54 | 265.54 | 265.54 | 0.03% |
| May 19, 2025 | 265.47 | 265.47 | 265.47 | 265.47 | 265.47 | 0.34% |
| May 16, 2025 | 264.56 | 264.56 | 264.56 | 264.56 | 264.56 | 1.14% |
| May 15, 2025 | 261.58 | 261.58 | 261.58 | 261.58 | 261.58 | 0.26% |
| May 14, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -0.31% |
| May 13, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | -0.31% |
| May 12, 2025 | 262.52 | 262.52 | 262.52 | 262.52 | 262.52 | 2.49% |
| May 9, 2025 | 256.13 | 256.13 | 256.13 | 256.13 | 256.13 | -0.05% |
| May 8, 2025 | 256.26 | 256.26 | 256.26 | 256.26 | 256.26 | 0.67% |
| May 7, 2025 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | 0.18% |
| May 6, 2025 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | -0.90% |
| May 5, 2025 | 256.39 | 256.39 | 256.39 | 256.39 | 256.39 | -0.52% |
| May 2, 2025 | 257.73 | 257.73 | 257.73 | 257.73 | 257.73 | 1.59% |
| May 1, 2025 | 253.69 | 253.69 | 253.69 | 253.69 | 253.69 | 0.24% |
| Apr 30, 2025 | 253.08 | 253.08 | 253.08 | 253.08 | 253.08 | 0.50% |
| Apr 29, 2025 | 251.83 | 251.83 | 251.83 | 251.83 | 251.83 | 0.66% |
| Apr 28, 2025 | 250.19 | 250.19 | 250.19 | 250.19 | 250.19 | 0.28% |
| Apr 25, 2025 | 249.48 | 249.48 | 249.48 | 249.48 | 249.48 | - |
| Apr 24, 2025 | 249.49 | 249.49 | 249.49 | 249.49 | 249.49 | 0.70% |
| Apr 23, 2025 | 247.76 | 247.76 | 247.76 | 247.76 | 247.76 | 1.37% |
| Apr 22, 2025 | 244.41 | 244.41 | 244.41 | 244.41 | 244.41 | 2.00% |
| Apr 21, 2025 | 239.61 | 239.61 | 239.61 | 239.61 | 239.61 | -1.65% |
| Apr 17, 2025 | 243.64 | 243.64 | 243.64 | 243.64 | 243.64 | 0.33% |
| Apr 16, 2025 | 242.84 | 242.84 | 242.84 | 242.84 | 242.84 | -1.22% |
| Apr 15, 2025 | 245.84 | 245.84 | 245.84 | 245.84 | 245.84 | -0.32% |
| Apr 14, 2025 | 246.64 | 246.64 | 246.64 | 246.64 | 246.64 | 0.86% |
| Apr 11, 2025 | 244.54 | 244.54 | 244.54 | 244.54 | 244.54 | 1.63% |
| Apr 10, 2025 | 240.62 | 240.62 | 240.62 | 240.62 | 240.62 | -3.31% |
| Apr 9, 2025 | 248.86 | 248.86 | 248.86 | 248.86 | 248.86 | 7.37% |
| Apr 8, 2025 | 231.78 | 231.78 | 231.78 | 231.78 | 231.78 | -1.32% |
| Apr 7, 2025 | 234.87 | 234.87 | 234.87 | 234.87 | 234.87 | -0.69% |