Skip to main content
logo
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.88
+0.14 (0.84%)
May 13, 2026, 8:10 AM EST

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 13, 202616.8816.8816.8816.88--
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%
Apr 9, 202616.7716.7716.7716.7716.770.36%
Apr 8, 202616.7116.7116.7116.7116.712.33%
Apr 7, 202616.3316.3316.3316.3316.330.25%
Apr 6, 202616.2916.2916.2916.2916.290.43%
Apr 2, 202616.2216.2216.2216.2216.220.50%
Apr 1, 202616.1416.1416.1416.1416.140.25%
Mar 31, 202616.1016.1016.1016.1016.102.09%
Mar 30, 202615.7715.7715.7715.7715.770.25%
Mar 27, 202615.7315.7315.7315.7315.73-1.44%
Mar 26, 202615.9615.9615.9615.9615.96-1.05%
Mar 25, 202616.1316.1316.1316.1316.13-0.86%
Mar 24, 202616.2716.2716.2716.2716.060.18%
Mar 23, 202616.2416.2416.2416.2416.030.68%
Mar 20, 202616.1316.1316.1316.1315.92-0.80%
Mar 19, 202616.2616.2616.2616.2616.05-0.18%
Mar 18, 202616.2916.2916.2916.2916.08-1.45%
Mar 17, 202616.5316.5316.5316.5316.310.61%
Mar 16, 202616.4316.4316.4316.4316.210.67%
Mar 13, 202616.3216.3216.3216.3216.11-0.18%
Mar 12, 202616.3516.3516.3516.3516.14-1.45%
Mar 11, 202616.5916.5916.5916.5916.37-0.18%
Mar 10, 202616.6216.6216.6216.6216.40-0.84%
Mar 9, 202616.7616.7616.7616.7616.54-0.12%
Mar 6, 202616.7816.7816.7816.7816.56-0.94%
Mar 5, 202616.9416.9416.9416.9416.72-0.82%
Mar 4, 202617.0817.0817.0817.0816.860.47%