Skip to main content
logo
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.88
-0.01 (-0.06%)
Oct 28, 2026, 4:00 PM EDT

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 28, 202617.8817.8817.8817.8817.88-0.06%
Oct 27, 202617.8917.8917.8917.8917.89-0.06%
Oct 26, 202617.9017.9017.9017.9017.90-
Oct 23, 202617.9017.9017.9017.9017.90-0.67%
Oct 22, 202618.0218.0218.0218.0218.020.73%
Oct 21, 202617.8917.8917.8917.8917.89-0.17%
Oct 20, 202617.9217.9217.9217.9217.921.07%
Oct 19, 202617.7317.7317.7317.7317.73-0.11%
Oct 16, 202617.7517.7517.7517.7517.75-0.39%
Oct 15, 202617.8217.8217.8217.8217.821.37%
Oct 14, 202617.5817.5817.5817.5817.580.06%
Oct 13, 202617.5717.5717.5717.5717.57-0.11%
Oct 12, 202617.5917.5917.5917.5917.590.51%
Oct 9, 202617.5017.5017.5017.5017.500.75%
Oct 8, 202617.3717.3717.3717.3717.370.40%
Oct 7, 202617.3017.3017.3017.3017.30-0.52%
Oct 6, 202617.3917.3917.3917.3917.390.12%
Oct 5, 202617.3717.3717.3717.3717.371.05%
Oct 2, 202617.1917.1917.1917.1917.190.35%
Oct 1, 202617.1317.1317.1317.1317.13-
Sep 30, 202617.1317.1317.1317.1317.13-0.58%
Sep 29, 202617.2317.2317.2317.2317.23-0.46%
Sep 28, 202617.3117.3117.3117.3117.31-0.92%
Sep 25, 202617.4717.4717.4717.4717.470.66%
Sep 24, 202617.3917.3917.3917.3917.36-0.17%
Sep 23, 202617.4217.4217.4217.4217.39-0.69%
Sep 22, 202617.5417.5417.5417.5417.51-0.79%
Sep 21, 202617.6817.6817.6817.6817.640.39%
Sep 18, 202617.6117.6117.6117.6117.58-0.45%
Sep 17, 202617.6917.6917.6917.6917.650.22%
Sep 16, 202617.6517.6517.6517.6517.62-1.12%
Sep 15, 202617.8517.8517.8517.8517.81-0.50%
Sep 14, 202617.9417.9417.9417.9417.900.28%
Sep 11, 202617.8917.8917.8917.8917.850.45%
Sep 10, 202617.8117.8117.8117.8117.77-0.34%
Sep 9, 202617.8717.8717.8717.8717.83-0.83%
Sep 8, 202618.0218.0218.0218.0217.98-1.37%
Sep 4, 202618.2718.2718.2718.2718.23-0.65%
Sep 3, 202618.3918.3918.3918.3918.350.77%
Sep 2, 202618.2518.2518.2518.2518.210.60%
Sep 1, 202618.1418.1418.1418.1418.10-0.43%
Aug 31, 202618.2218.2218.2218.2218.18-0.76%
Aug 28, 202618.3618.3618.3618.3618.320.49%
Aug 27, 202618.2718.2718.2718.2718.23-0.55%
Aug 26, 202618.3718.3718.3718.3718.33-0.05%
Aug 25, 202618.3818.3818.3818.3818.34-0.05%
Aug 24, 202618.3918.3918.3918.3918.350.38%
Aug 21, 202618.3218.3218.3218.3218.280.72%
Aug 20, 202618.1918.1918.1918.1918.15-0.87%
Aug 19, 202618.3518.3518.3518.3518.310.55%