Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.59
-0.11 (-0.66%)
At close: Dec 31, 2025
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.66% |
| Dec 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.06% |
| Dec 29, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.18% |
| Dec 26, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.06% |
| Dec 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.36% |
| Dec 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
| Dec 22, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.67% |
| Dec 19, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.61% |
| Dec 18, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -6.81% |
| Dec 17, 2025 | 16.38 | 16.38 | 16.38 | 17.62 | 16.38 | -0.17% |
| Dec 16, 2025 | 16.41 | 16.41 | 16.41 | 17.65 | 16.41 | -0.62% |
| Dec 15, 2025 | 16.51 | 16.51 | 16.51 | 17.76 | 16.51 | 0.34% |
| Dec 12, 2025 | 16.45 | 16.45 | 16.45 | 17.70 | 16.45 | -0.56% |
| Dec 11, 2025 | 16.55 | 16.55 | 16.55 | 17.80 | 16.55 | 0.91% |
| Dec 10, 2025 | 16.40 | 16.40 | 16.40 | 17.64 | 16.40 | 1.50% |
| Dec 9, 2025 | 16.16 | 16.16 | 16.16 | 17.38 | 16.16 | -0.29% |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 17.43 | 16.20 | -0.68% |
| Dec 5, 2025 | 16.32 | 16.32 | 16.32 | 17.55 | 16.31 | 0.23% |
| Dec 4, 2025 | 16.28 | 16.28 | 16.28 | 17.51 | 16.28 | 0.17% |
| Dec 3, 2025 | 16.25 | 16.25 | 16.25 | 17.48 | 16.25 | 0.58% |
| Dec 2, 2025 | 16.16 | 16.16 | 16.16 | 17.38 | 16.16 | 0.12% |
| Dec 1, 2025 | 16.14 | 16.14 | 16.14 | 17.36 | 16.14 | -0.91% |
| Nov 28, 2025 | 16.29 | 16.29 | 16.29 | 17.52 | 16.29 | 0.40% |
| Nov 26, 2025 | 16.22 | 16.22 | 16.22 | 17.45 | 16.22 | 0.52% |
| Nov 25, 2025 | 16.14 | 16.14 | 16.14 | 17.36 | 16.14 | 1.34% |
| Nov 24, 2025 | 15.92 | 15.92 | 15.92 | 17.13 | 15.92 | 0.47% |
| Nov 21, 2025 | 15.85 | 15.85 | 15.85 | 17.05 | 15.85 | 1.79% |
| Nov 20, 2025 | 15.57 | 15.57 | 15.57 | 16.75 | 15.57 | -0.89% |
| Nov 19, 2025 | 15.71 | 15.71 | 15.71 | 16.90 | 15.71 | -0.53% |
| Nov 18, 2025 | 15.79 | 15.79 | 15.79 | 16.99 | 15.79 | -0.23% |
| Nov 17, 2025 | 15.83 | 15.83 | 15.83 | 17.03 | 15.83 | -1.16% |
| Nov 14, 2025 | 16.02 | 16.02 | 16.02 | 17.23 | 16.02 | -0.63% |
| Nov 13, 2025 | 16.12 | 16.12 | 16.12 | 17.34 | 16.12 | -1.03% |
| Nov 12, 2025 | 16.29 | 16.29 | 16.29 | 17.52 | 16.29 | 0.29% |
| Nov 11, 2025 | 16.24 | 16.24 | 16.24 | 17.47 | 16.24 | 1.10% |
| Nov 10, 2025 | 16.06 | 16.06 | 16.06 | 17.28 | 16.06 | 0.35% |
| Nov 7, 2025 | 16.01 | 16.01 | 16.01 | 17.22 | 16.01 | 0.58% |
| Nov 6, 2025 | 15.92 | 15.92 | 15.92 | 17.12 | 15.92 | -0.47% |
| Nov 5, 2025 | 15.99 | 15.99 | 15.99 | 17.20 | 15.99 | 0.17% |
| Nov 4, 2025 | 15.96 | 15.96 | 15.96 | 17.17 | 15.96 | -0.41% |
| Nov 3, 2025 | 16.03 | 16.03 | 16.03 | 17.24 | 16.03 | -0.35% |
| Oct 31, 2025 | 16.08 | 16.08 | 16.08 | 17.30 | 16.08 | 0.64% |
| Oct 30, 2025 | 15.98 | 15.98 | 15.98 | 17.19 | 15.98 | -1.09% |
| Oct 29, 2025 | 16.16 | 16.16 | 16.16 | 17.38 | 16.16 | -1.92% |
| Oct 28, 2025 | 16.47 | 16.47 | 16.47 | 17.72 | 16.47 | -0.34% |
| Oct 27, 2025 | 16.53 | 16.53 | 16.53 | 17.78 | 16.53 | 0.63% |
| Oct 24, 2025 | 16.43 | 16.43 | 16.43 | 17.67 | 16.43 | 0.40% |
| Oct 23, 2025 | 16.36 | 16.36 | 16.36 | 17.60 | 16.36 | 0.21% |
| Oct 22, 2025 | 16.33 | 16.33 | 16.33 | 17.56 | 16.32 | -0.48% |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 17.65 | 16.40 | 0.60% |