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

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 2024273.57273.57273.57273.57273.57-1.11%
Oct 30, 2024276.65276.65276.65276.65276.650.05%
Oct 29, 2024276.50276.50276.50276.50276.50-0.20%
Oct 28, 2024277.06277.06277.06277.06277.060.51%
Oct 25, 2024275.65275.65275.65275.65275.65-0.23%
Oct 24, 2024276.29276.29276.29276.29276.29-0.01%
Oct 23, 2024276.31276.31276.31276.31276.31-0.18%
Oct 22, 2024276.81276.81276.81276.81276.81-
Oct 21, 2024276.80276.80276.80276.80276.80-0.94%
Oct 18, 2024279.42279.42279.42279.42279.42-0.15%
Oct 17, 2024279.83279.83279.83279.83279.83-0.02%
Oct 16, 2024279.88279.88279.88279.88279.880.58%
Oct 15, 2024278.27278.27278.27278.27278.27-0.23%
Oct 14, 2024278.91278.91278.91278.91278.910.67%
Oct 11, 2024277.06277.06277.06277.06277.060.93%
Oct 10, 2024274.50274.50274.50274.50274.50-0.21%
Oct 9, 2024275.09275.09275.09275.09275.090.81%
Oct 8, 2024272.89272.89272.89272.89272.890.29%
Oct 7, 2024272.09272.09272.09272.09272.09-0.66%
Oct 4, 2024273.89273.89273.89273.89273.891.21%
Oct 3, 2024270.61270.61270.61270.61270.61-0.52%
Oct 2, 2024272.02272.02272.02272.02272.02-0.31%
Oct 1, 2024272.86272.86272.86272.86272.86-0.52%
Sep 30, 2024274.29274.29274.29274.29274.290.37%
Sep 27, 2024273.28273.28273.28273.28273.280.61%
Sep 26, 2024271.63271.63271.63271.63271.630.58%
Sep 25, 2024270.06270.06270.06270.06270.06-1.01%
Sep 24, 2024272.81272.81272.81272.81272.81-0.05%
Sep 23, 2024272.96272.96272.96272.96272.960.24%
Sep 20, 2024272.32272.32272.32272.32272.32-0.73%
Sep 19, 2024274.33274.33274.33274.33274.331.17%
Sep 18, 2024271.15271.15271.15271.15271.150.01%
Sep 17, 2024271.13271.13271.13271.13271.130.16%
Sep 16, 2024270.69270.69270.69270.69270.690.67%
Sep 13, 2024268.88268.88268.88268.88268.880.71%
Sep 12, 2024266.99266.99266.99266.99266.990.51%
Sep 11, 2024265.64265.64265.64265.64265.64-0.08%
Sep 10, 2024265.85265.85265.85265.85265.85-0.02%
Sep 9, 2024265.90265.90265.90265.90265.900.71%
Sep 6, 2024264.02264.02264.02264.02264.02-1.54%
Sep 5, 2024268.15268.15268.15268.15268.15-0.74%
Sep 4, 2024270.16270.16270.16270.16270.16-0.21%
Sep 3, 2024270.72270.72270.72270.72270.72-1.01%
Aug 30, 2024273.48273.48273.48273.48273.480.64%
Aug 29, 2024271.73271.73271.73271.73271.730.42%
Aug 28, 2024270.59270.59270.59270.59270.59-0.09%
Aug 27, 2024270.83270.83270.83270.83270.830.13%
Aug 26, 2024270.49270.49270.49270.49270.490.17%
Aug 23, 2024270.03270.03270.03270.03270.031.17%
Aug 22, 2024266.92266.92266.92266.92266.92-0.21%
Aug 21, 2024267.47267.47267.47267.47267.470.18%
Aug 20, 2024266.99266.99266.99266.99266.99-0.39%
Aug 19, 2024268.03268.03268.03268.03268.030.74%
Aug 16, 2024266.07266.07266.07266.07266.070.39%
Aug 15, 2024265.03265.03265.03265.03265.031.06%
Aug 14, 2024262.24262.24262.24262.24262.240.29%
Aug 13, 2024261.47261.47261.47261.47261.471.17%
Aug 12, 2024258.44258.44258.44258.44258.44-0.63%
Aug 9, 2024260.08260.08260.08260.08260.080.26%
Aug 8, 2024259.41259.41259.41259.41259.411.73%
Aug 7, 2024254.99254.99254.99254.99254.99-0.46%
Aug 6, 2024256.18256.18256.18256.18256.180.91%
Aug 5, 2024253.88253.88253.88253.88253.88-2.51%
Aug 2, 2024260.41260.41260.41260.41260.41-2.03%
Aug 1, 2024265.80265.80265.80265.80265.80-0.88%
Jul 31, 2024268.15268.15268.15268.15268.150.04%
Jul 30, 2024268.05268.05268.05268.05268.050.47%
Jul 29, 2024266.80266.80266.80266.80266.800.15%
Jul 26, 2024266.41266.41266.41266.41266.411.80%
Jul 25, 2024261.70261.70261.70261.70261.700.35%
Jul 24, 2024260.79260.79260.79260.79260.79-0.62%
Jul 23, 2024262.43262.43262.43262.43262.43-0.17%
Jul 22, 2024262.87262.87262.87262.87262.870.43%
Jul 19, 2024261.74261.74261.74261.74261.74-0.54%
Jul 18, 2024263.17263.17263.17263.17263.17-1.05%
Jul 17, 2024265.97265.97265.97265.97265.970.01%
Jul 16, 2024265.95265.95265.95265.95265.950.99%
Jul 15, 2024263.33263.33263.33263.33263.330.46%
Jul 12, 2024262.13262.13262.13262.13262.130.26%
Jul 11, 2024261.44261.44261.44261.44261.440.84%
Jul 10, 2024259.26259.26259.26259.26259.260.68%
Jul 9, 2024257.50257.50257.50257.50257.500.23%
Jul 8, 2024256.92256.92256.92256.92256.92-0.09%
Jul 5, 2024257.15257.15257.15257.15257.15-
Jul 3, 2024257.16257.16257.16257.16257.16-0.04%
Jul 2, 2024257.27257.27257.27257.27257.270.37%
Jul 1, 2024256.33256.33256.33256.33256.33-0.20%
Jun 28, 2024256.85256.85256.85256.85256.850.24%
Jun 27, 2024256.24256.24256.24256.24256.24-0.29%
Jun 26, 2024256.98256.98256.98256.98256.98-0.07%
Jun 25, 2024257.15257.15257.15257.15257.15-0.94%
Jun 24, 2024259.58259.58259.58259.58258.370.89%
Jun 21, 2024257.29257.29257.29257.29256.090.17%
Jun 20, 2024256.86256.86256.86256.86255.660.55%
Jun 18, 2024255.45255.45255.45255.45254.260.11%
Jun 17, 2024255.16255.16255.16255.16253.970.71%
Jun 14, 2024253.36253.36253.36253.36252.18-0.40%
Jun 13, 2024254.39254.39254.39254.39253.20-0.50%
Jun 12, 2024255.68255.68255.68255.68254.480.25%
Jun 11, 2024255.04255.04255.04255.04253.85-0.60%