Dodge & Cox Stock Fund (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.03
-0.20 (-1.16%)
At close: Nov 17, 2025
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | - | -1.16% |
| Nov 14, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.63% |
| Nov 13, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.03% |
| Nov 12, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.29% |
| Nov 11, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.10% |
| Nov 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.35% |
| Nov 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.58% |
| Nov 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.47% |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Nov 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.41% |
| Nov 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
| Oct 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.64% |
| Oct 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.09% |
| Oct 29, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.92% |
| Oct 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.34% |
| Oct 27, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.63% |
| Oct 24, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.40% |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.21% |
| Oct 22, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.48% |
| Oct 21, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.60% |
| Oct 20, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.01% |
| Oct 17, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.75% |
| Oct 16, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.69% |
| Oct 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.14% |
| Oct 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.92% |
| Oct 13, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.90% |
| Oct 10, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -2.15% |
| Oct 9, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.63% |
| Oct 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.23% |
| Oct 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.23% |
| Oct 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.03% |
| Oct 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.89% |
| Oct 2, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.10% |
| Oct 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.19% |
| Sep 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.25% |
| Sep 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.41% |
| Sep 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.73% |
| Sep 25, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.15% |
| Sep 24, 2025 | 17.31 | 17.31 | 17.31 | 17.37 | 17.31 | -0.31% |
| Sep 23, 2025 | 17.37 | 17.37 | 17.37 | 17.42 | 17.36 | -0.08% |
| Sep 22, 2025 | 17.38 | 17.38 | 17.38 | 17.44 | 17.38 | 0.06% |
| Sep 19, 2025 | 17.37 | 17.37 | 17.37 | 17.43 | 17.37 | -0.13% |
| Sep 18, 2025 | 17.39 | 17.39 | 17.39 | 17.45 | 17.39 | 0.34% |
| Sep 17, 2025 | 17.33 | 17.33 | 17.33 | 17.39 | 17.33 | 0.27% |
| Sep 16, 2025 | 17.29 | 17.29 | 17.29 | 17.34 | 17.29 | -0.17% |
| Sep 15, 2025 | 17.32 | 17.32 | 17.32 | 17.37 | 17.31 | -0.21% |
| Sep 12, 2025 | 17.35 | 17.35 | 17.35 | 17.41 | 17.35 | -0.66% |
| Sep 11, 2025 | 17.47 | 17.47 | 17.47 | 17.52 | 17.47 | 1.20% |
| Sep 10, 2025 | 17.26 | 17.26 | 17.26 | 17.32 | 17.26 | -0.31% |
| Sep 9, 2025 | 17.31 | 17.31 | 17.31 | 17.37 | 17.31 | 0.09% |