Skip to main content
logo
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.81
-0.04 (-0.24%)
Jun 22, 2026, 4:00 PM EST

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 22, 202616.8516.8516.8516.85--
Jun 18, 202616.8516.8516.8516.8516.85-0.30%
Jun 17, 202616.9016.9016.9016.9016.90-1.69%
Jun 16, 202617.1917.1917.1917.1917.190.12%
Jun 15, 202617.1717.1717.1717.1717.17-0.06%
Jun 12, 202617.1817.1817.1817.1817.180.76%
Jun 11, 202617.0517.0517.0517.0517.050.95%
Jun 10, 202616.8916.8916.8916.8916.89-1.34%
Jun 9, 202617.1217.1217.1217.1217.121.18%
Jun 8, 202616.9216.9216.9216.9216.92-0.53%
Jun 5, 202617.0117.0117.0117.0117.01-0.70%
Jun 4, 202617.1317.1317.1317.1317.131.96%
Jun 3, 202616.8016.8016.8016.8016.80-0.30%
Jun 2, 202616.8516.8516.8516.8516.85-0.65%
Jun 1, 202616.9616.9616.9616.9616.96-
May 29, 202616.9616.9616.9616.9616.96-0.24%
May 28, 202617.0017.0017.0017.0017.000.24%
May 27, 202616.9616.9616.9616.9616.960.12%
May 26, 202616.9416.9416.9416.9416.94-0.24%
May 22, 202616.9816.9816.9816.9816.980.53%
May 21, 202616.8916.8916.8916.8916.890.36%
May 20, 202616.8316.8316.8316.8316.830.48%
May 19, 202616.7516.7516.7516.7516.75-0.59%
May 18, 202616.8516.8516.8516.8516.850.48%
May 15, 202616.7716.7716.7716.7716.77-0.71%
May 14, 202616.8916.8916.8916.8916.890.06%
May 13, 202616.8816.8816.8816.8816.88-
May 12, 202616.8816.8816.8816.8816.880.84%
May 11, 202616.7416.7416.7416.7416.74-0.71%
May 8, 202616.8616.8616.8616.8616.86-0.12%
May 7, 202616.8816.8816.8816.8816.88-0.71%
May 6, 202617.0017.0017.0017.0017.001.01%
May 5, 202616.8316.8316.8316.8316.83-
May 4, 202616.8316.8316.8316.8316.83-0.41%
May 1, 202616.9016.9016.9016.9016.90-0.35%
Apr 30, 202616.9616.9616.9616.9616.961.01%
Apr 29, 202616.7916.7916.7916.7916.79-0.47%
Apr 28, 202616.8716.8716.8716.8716.87-
Apr 27, 202616.8716.8716.8716.8716.870.24%
Apr 24, 202616.8316.8316.8316.8316.83-0.82%
Apr 23, 202616.9716.9716.9716.9716.970.12%
Apr 22, 202616.9516.9516.9516.9516.95-0.41%
Apr 21, 202617.0217.0217.0217.0217.02-0.47%
Apr 20, 202617.1017.1017.1017.1017.10-0.06%
Apr 17, 202617.1117.1117.1117.1117.110.82%
Apr 16, 202616.9716.9716.9716.9716.970.30%
Apr 15, 202616.9216.9216.9216.9216.92-0.06%
Apr 14, 202616.9316.9316.9316.9316.930.36%
Apr 13, 202616.8716.8716.8716.8716.871.32%
Apr 10, 202616.6516.6516.6516.6516.65-0.72%