Dodge & Cox Stock Fund (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
278.82
-0.34 (-0.12%)
Sep 19, 2025, 4:00 PM EDT
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 19, 2025 | 278.82 | 278.82 | 278.82 | 278.82 | - | -0.12% |
| Sep 18, 2025 | 279.16 | 279.16 | 279.16 | 279.16 | 279.16 | 0.33% |
| Sep 17, 2025 | 278.23 | 278.23 | 278.23 | 278.23 | 278.23 | 0.27% |
| Sep 16, 2025 | 277.49 | 277.49 | 277.49 | 277.49 | 277.49 | -0.17% |
| Sep 15, 2025 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | -0.21% |
| Sep 12, 2025 | 278.53 | 278.53 | 278.53 | 278.53 | 278.53 | -0.66% |
| Sep 11, 2025 | 280.39 | 280.39 | 280.39 | 280.39 | 280.39 | 1.20% |
| Sep 10, 2025 | 277.07 | 277.07 | 277.07 | 277.07 | 277.07 | -0.31% |
| Sep 9, 2025 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | 0.09% |
| Sep 8, 2025 | 277.68 | 277.68 | 277.68 | 277.68 | 277.68 | -0.11% |
| Sep 5, 2025 | 277.98 | 277.98 | 277.98 | 277.98 | 277.98 | -0.21% |
| Sep 4, 2025 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | 0.56% |
| Sep 3, 2025 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | -0.09% |
| Sep 2, 2025 | 277.27 | 277.27 | 277.27 | 277.27 | 277.27 | -0.55% |
| Aug 29, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | 0.08% |
| Aug 28, 2025 | 278.57 | 278.57 | 278.57 | 278.57 | 278.57 | -0.07% |
| Aug 27, 2025 | 278.76 | 278.76 | 278.76 | 278.76 | 278.76 | 0.23% |
| Aug 26, 2025 | 278.11 | 278.11 | 278.11 | 278.11 | 278.11 | 0.43% |
| Aug 25, 2025 | 276.93 | 276.93 | 276.93 | 276.93 | 276.93 | -0.60% |
| Aug 22, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 1.50% |
| Aug 21, 2025 | 274.49 | 274.49 | 274.49 | 274.49 | 274.49 | -0.02% |
| Aug 20, 2025 | 274.55 | 274.55 | 274.55 | 274.55 | 274.55 | 0.15% |
| Aug 19, 2025 | 274.13 | 274.13 | 274.13 | 274.13 | 274.13 | 0.26% |
| Aug 18, 2025 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | - |
| Aug 15, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | 0.11% |
| Aug 14, 2025 | 273.11 | 273.11 | 273.11 | 273.11 | 273.11 | 0.20% |
| Aug 13, 2025 | 272.57 | 272.57 | 272.57 | 272.57 | 272.57 | 0.60% |
| Aug 12, 2025 | 270.94 | 270.94 | 270.94 | 270.94 | 270.94 | 1.36% |
| Aug 11, 2025 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | -0.30% |
| Aug 8, 2025 | 268.12 | 268.12 | 268.12 | 268.12 | 268.12 | 0.91% |
| Aug 7, 2025 | 265.69 | 265.69 | 265.69 | 265.69 | 265.69 | 0.20% |
| Aug 6, 2025 | 265.16 | 265.16 | 265.16 | 265.16 | 265.16 | -0.34% |
| Aug 5, 2025 | 266.06 | 266.06 | 266.06 | 266.06 | 266.06 | -0.07% |
| Aug 4, 2025 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | 0.96% |
| Aug 1, 2025 | 263.73 | 263.73 | 263.73 | 263.73 | 263.73 | -1.51% |
| Jul 31, 2025 | 267.78 | 267.78 | 267.78 | 267.78 | 267.78 | -1.29% |
| Jul 30, 2025 | 271.29 | 271.29 | 271.29 | 271.29 | 271.29 | -0.22% |
| Jul 29, 2025 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | -0.54% |
| Jul 28, 2025 | 273.36 | 273.36 | 273.36 | 273.36 | 273.36 | -0.72% |
| Jul 25, 2025 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | 0.25% |
| Jul 24, 2025 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | -0.56% |
| Jul 23, 2025 | 276.19 | 276.19 | 276.19 | 276.19 | 276.19 | 1.08% |
| Jul 22, 2025 | 273.24 | 273.24 | 273.24 | 273.24 | 273.24 | 0.90% |
| Jul 21, 2025 | 270.79 | 270.79 | 270.79 | 270.79 | 270.79 | -0.14% |
| Jul 18, 2025 | 271.17 | 271.17 | 271.17 | 271.17 | 271.17 | 0.05% |
| Jul 17, 2025 | 271.03 | 271.03 | 271.03 | 271.03 | 271.03 | 0.57% |
| Jul 16, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.34% |
| Jul 15, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -1.41% |
| Jul 14, 2025 | 272.45 | 272.45 | 272.45 | 272.45 | 272.45 | 0.17% |
| Jul 11, 2025 | 271.99 | 271.99 | 271.99 | 271.99 | 271.99 | -0.77% |