Dodge & Cox Global Stock Fund Class I (DODWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.22
+0.06 (0.40%)
May 19, 2025, 4:00 PM EDT
DODWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| May 16, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.80% |
| May 15, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% |
| May 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% |
| May 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| May 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.11% |
| May 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.48% |
| May 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| May 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.27% |
| May 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| May 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.20% |
| May 2, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.45% |
| May 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Apr 30, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.35% |
| Apr 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.35% |
| Apr 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.56% |
| Apr 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Apr 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.99% |
| Apr 23, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.29% |
| Apr 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.98% |
| Apr 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.16% |
| Apr 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.66% |
| Apr 16, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.94% |
| Apr 15, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.07% |
| Apr 14, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.17% |
| Apr 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.86% |
| Apr 10, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.90% |
| Apr 9, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 5.88% |
| Apr 8, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.07% |
| Apr 7, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.88% |
| Apr 4, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -6.20% |
| Apr 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -3.07% |
| Apr 2, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Apr 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Mar 31, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.27% |
| Mar 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.49% |
| Mar 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Mar 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.54% |
| Mar 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.27% |
| Mar 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.61% |
| Mar 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.61% |
| Mar 20, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |
| Mar 19, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Mar 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% |
| Mar 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.50% |
| Mar 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.81% |
| Mar 13, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.69% |
| Mar 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.75% |
| Mar 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -2.01% |