Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.10
+0.33 (2.09%)
Mar 31, 2026, 4:00 PM EST
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2.09% |
| Mar 30, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| Mar 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.44% |
| Mar 26, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.05% |
| Mar 25, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.86% |
| Mar 24, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.06 | 0.18% |
| Mar 23, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.03 | 0.68% |
| Mar 20, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 15.92 | -0.80% |
| Mar 19, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.05 | -0.18% |
| Mar 18, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.08 | -1.45% |
| Mar 17, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.31 | 0.61% |
| Mar 16, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.21 | 0.67% |
| Mar 13, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.11 | -0.18% |
| Mar 12, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.14 | -1.45% |
| Mar 11, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.37 | -0.18% |
| Mar 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.40 | -0.84% |
| Mar 9, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.54 | -0.12% |
| Mar 6, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.56 | -0.94% |
| Mar 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.72 | -0.82% |
| Mar 4, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.86 | 0.47% |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | -1.33% |
| Mar 2, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.00 | - |
| Feb 27, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.00 | 0.17% |
| Feb 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | 0.47% |
| Feb 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.90 | 0.35% |
| Feb 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.84 | 0.53% |
| Feb 23, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.75 | -1.34% |
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.97 | 0.47% |
| Feb 19, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.90 | -0.23% |
| Feb 18, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 16.93 | 0.53% |
| Feb 17, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.85 | 0.23% |
| Feb 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.81 | 0.59% |
| Feb 12, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.71 | -1.11% |
| Feb 11, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.90 | -0.12% |
| Feb 10, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 16.91 | -0.17% |
| Feb 9, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 16.94 | -0.12% |
| Feb 6, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 16.96 | 1.48% |
| Feb 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.72 | -1.05% |
| Feb 4, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.90 | 1.24% |
| Feb 3, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.69 | -0.29% |
| Feb 2, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.74 | 0.71% |
| Jan 30, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.62 | 0.12% |
| Jan 29, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.60 | 0.60% |
| Jan 28, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.50 | -0.54% |
| Jan 27, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.59 | -0.88% |
| Jan 26, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.74 | 0.47% |
| Jan 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.66 | -0.35% |
| Jan 22, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.72 | 0.83% |
| Jan 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | 1.33% |
| Jan 20, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.36 | -1.72% |