Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
273.57
-3.08 (-1.11%)
Oct 31, 2024, 8:01 PM EDT
DODGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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 | 272.81 | -0.05% |
Sep 23, 2024 | 272.96 | 272.96 | 272.96 | 272.96 | 272.96 | 0.24% |
Sep 20, 2024 | 272.32 | 272.32 | 272.32 | 272.32 | 272.32 | -0.73% |
Sep 19, 2024 | 274.33 | 274.33 | 274.33 | 274.33 | 274.33 | 1.17% |
Sep 18, 2024 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | 0.01% |
Sep 17, 2024 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | 0.16% |
Sep 16, 2024 | 270.69 | 270.69 | 270.69 | 270.69 | 270.69 | 0.67% |
Sep 13, 2024 | 268.88 | 268.88 | 268.88 | 268.88 | 268.88 | 0.71% |
Sep 12, 2024 | 266.99 | 266.99 | 266.99 | 266.99 | 266.99 | 0.51% |
Sep 11, 2024 | 265.64 | 265.64 | 265.64 | 265.64 | 265.64 | -0.08% |
Sep 10, 2024 | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | -0.02% |
Sep 9, 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 0.71% |
Sep 6, 2024 | 264.02 | 264.02 | 264.02 | 264.02 | 264.02 | -1.54% |
Sep 5, 2024 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | -0.74% |
Sep 4, 2024 | 270.16 | 270.16 | 270.16 | 270.16 | 270.16 | -0.21% |
Sep 3, 2024 | 270.72 | 270.72 | 270.72 | 270.72 | 270.72 | -1.01% |
Aug 30, 2024 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | 0.64% |
Aug 29, 2024 | 271.73 | 271.73 | 271.73 | 271.73 | 271.73 | 0.42% |
Aug 28, 2024 | 270.59 | 270.59 | 270.59 | 270.59 | 270.59 | -0.09% |
Aug 27, 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | 0.13% |
Aug 26, 2024 | 270.49 | 270.49 | 270.49 | 270.49 | 270.49 | 0.17% |
Aug 23, 2024 | 270.03 | 270.03 | 270.03 | 270.03 | 270.03 | 1.17% |
Aug 22, 2024 | 266.92 | 266.92 | 266.92 | 266.92 | 266.92 | -0.21% |
Aug 21, 2024 | 267.47 | 267.47 | 267.47 | 267.47 | 267.47 | 0.18% |
Aug 20, 2024 | 266.99 | 266.99 | 266.99 | 266.99 | 266.99 | -0.39% |
Aug 19, 2024 | 268.03 | 268.03 | 268.03 | 268.03 | 268.03 | 0.74% |
Aug 16, 2024 | 266.07 | 266.07 | 266.07 | 266.07 | 266.07 | 0.39% |
Aug 15, 2024 | 265.03 | 265.03 | 265.03 | 265.03 | 265.03 | 1.06% |
Aug 14, 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 262.24 | 0.29% |
Aug 13, 2024 | 261.47 | 261.47 | 261.47 | 261.47 | 261.47 | 1.17% |
Aug 12, 2024 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | -0.63% |
Aug 9, 2024 | 260.08 | 260.08 | 260.08 | 260.08 | 260.08 | 0.26% |
Aug 8, 2024 | 259.41 | 259.41 | 259.41 | 259.41 | 259.41 | 1.73% |
Aug 7, 2024 | 254.99 | 254.99 | 254.99 | 254.99 | 254.99 | -0.46% |
Aug 6, 2024 | 256.18 | 256.18 | 256.18 | 256.18 | 256.18 | 0.91% |
Aug 5, 2024 | 253.88 | 253.88 | 253.88 | 253.88 | 253.88 | -2.51% |
Aug 2, 2024 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | -2.03% |
Aug 1, 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | -0.88% |
Jul 31, 2024 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | 0.04% |
Jul 30, 2024 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | 0.47% |
Jul 29, 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.15% |
Jul 26, 2024 | 266.41 | 266.41 | 266.41 | 266.41 | 266.41 | 1.80% |
Jul 25, 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 0.35% |
Jul 24, 2024 | 260.79 | 260.79 | 260.79 | 260.79 | 260.79 | -0.62% |
Jul 23, 2024 | 262.43 | 262.43 | 262.43 | 262.43 | 262.43 | -0.17% |
Jul 22, 2024 | 262.87 | 262.87 | 262.87 | 262.87 | 262.87 | 0.43% |
Jul 19, 2024 | 261.74 | 261.74 | 261.74 | 261.74 | 261.74 | -0.54% |
Jul 18, 2024 | 263.17 | 263.17 | 263.17 | 263.17 | 263.17 | -1.05% |
Jul 17, 2024 | 265.97 | 265.97 | 265.97 | 265.97 | 265.97 | 0.01% |
Jul 16, 2024 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | 0.99% |
Jul 15, 2024 | 263.33 | 263.33 | 263.33 | 263.33 | 263.33 | 0.46% |
Jul 12, 2024 | 262.13 | 262.13 | 262.13 | 262.13 | 262.13 | 0.26% |
Jul 11, 2024 | 261.44 | 261.44 | 261.44 | 261.44 | 261.44 | 0.84% |
Jul 10, 2024 | 259.26 | 259.26 | 259.26 | 259.26 | 259.26 | 0.68% |
Jul 9, 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0.23% |
Jul 8, 2024 | 256.92 | 256.92 | 256.92 | 256.92 | 256.92 | -0.09% |
Jul 5, 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
Jul 3, 2024 | 257.16 | 257.16 | 257.16 | 257.16 | 257.16 | -0.04% |
Jul 2, 2024 | 257.27 | 257.27 | 257.27 | 257.27 | 257.27 | 0.37% |
Jul 1, 2024 | 256.33 | 256.33 | 256.33 | 256.33 | 256.33 | -0.20% |
Jun 28, 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | 0.24% |
Jun 27, 2024 | 256.24 | 256.24 | 256.24 | 256.24 | 256.24 | -0.29% |
Jun 26, 2024 | 256.98 | 256.98 | 256.98 | 256.98 | 256.98 | -0.07% |
Jun 25, 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | -0.94% |
Jun 24, 2024 | 259.58 | 259.58 | 259.58 | 259.58 | 258.37 | 0.89% |
Jun 21, 2024 | 257.29 | 257.29 | 257.29 | 257.29 | 256.09 | 0.17% |
Jun 20, 2024 | 256.86 | 256.86 | 256.86 | 256.86 | 255.66 | 0.55% |
Jun 18, 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 254.26 | 0.11% |
Jun 17, 2024 | 255.16 | 255.16 | 255.16 | 255.16 | 253.97 | 0.71% |
Jun 14, 2024 | 253.36 | 253.36 | 253.36 | 253.36 | 252.18 | -0.40% |
Jun 13, 2024 | 254.39 | 254.39 | 254.39 | 254.39 | 253.20 | -0.50% |
Jun 12, 2024 | 255.68 | 255.68 | 255.68 | 255.68 | 254.48 | 0.25% |
Jun 11, 2024 | 255.04 | 255.04 | 255.04 | 255.04 | 253.85 | -0.60% |