Skip to main content
logo
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.24
-0.02 (-0.11%)
Aug 5, 2026, 4:00 PM EST

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 5, 202618.2618.2618.2418.24--0.11%
Aug 4, 202618.2618.2618.2618.2618.260.77%
Aug 3, 202618.1218.1218.1218.1218.121.00%
Jul 31, 202617.9417.9417.9417.9417.940.73%
Jul 30, 202617.8117.8117.8117.8117.81-0.11%
Jul 29, 202617.8317.8317.8317.8317.83-0.34%
Jul 28, 202617.8917.8917.8917.8917.891.76%
Jul 27, 202617.5817.5817.5817.5817.580.80%
Jul 24, 202617.4417.4417.4417.4417.440.63%
Jul 23, 202617.3317.3317.3317.3317.33-0.40%
Jul 22, 202617.4017.4017.4017.4017.40-0.57%
Jul 21, 202617.5017.5017.5017.5017.500.11%
Jul 20, 202617.4817.4817.4817.4817.48-0.34%
Jul 17, 202617.5417.5417.5417.5417.54-0.79%
Jul 16, 202617.6817.6817.6817.6817.680.57%
Jul 15, 202617.5817.5817.5817.5817.580.74%
Jul 14, 202617.4517.4517.4517.4517.45-0.74%
Jul 13, 202617.5817.5817.5817.5817.580.51%
Jul 10, 202617.4917.4917.4917.4917.490.52%
Jul 9, 202617.4017.4017.4017.4017.400.52%
Jul 8, 202617.3117.3117.3117.3117.31-0.97%
Jul 7, 202617.4817.4817.4817.4817.480.58%
Jul 6, 202617.3817.3817.3817.3817.380.12%
Jul 2, 202617.3617.3617.3617.3617.361.11%
Jul 1, 202617.1717.1717.1717.1717.171.36%
Jun 30, 202616.9416.9416.9416.9416.940.30%
Jun 29, 202616.8916.8916.8916.8916.890.12%
Jun 26, 202616.8716.8716.8716.8716.870.66%
Jun 25, 202616.7616.7616.7616.7616.760.15%
Jun 24, 202616.7916.7916.7916.7916.74-0.18%
Jun 23, 202616.8216.8216.8216.8216.770.06%
Jun 22, 202616.8116.8116.8116.8116.76-0.24%
Jun 18, 202616.8516.8516.8516.8516.80-0.30%
Jun 17, 202616.9016.9016.9016.9016.85-1.69%
Jun 16, 202617.1917.1917.1917.1917.130.12%
Jun 15, 202617.1717.1717.1717.1717.11-0.06%
Jun 12, 202617.1817.1817.1817.1817.120.76%
Jun 11, 202617.0517.0517.0517.0517.000.95%
Jun 10, 202616.8916.8916.8916.8916.84-1.34%
Jun 9, 202617.1217.1217.1217.1217.061.18%
Jun 8, 202616.9216.9216.9216.9216.87-0.53%
Jun 5, 202617.0117.0117.0117.0116.96-0.70%
Jun 4, 202617.1317.1317.1317.1317.071.96%
Jun 3, 202616.8016.8016.8016.8016.75-0.30%
Jun 2, 202616.8516.8516.8516.8516.80-0.65%
Jun 1, 202616.9616.9616.9616.9616.91-
May 29, 202616.9616.9616.9616.9616.91-0.24%
May 28, 202617.0017.0017.0017.0016.950.24%
May 27, 202616.9616.9616.9616.9616.910.12%
May 26, 202616.9416.9416.9416.9416.89-0.24%