Dodge & Cox Global Stock Fund Class I (DODWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.87
+0.02 (0.13%)
Jul 2, 2025, 4:00 PM EDT
DODWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.76% |
| Jun 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.13% |
| Jun 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.83% |
| Jun 26, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.90% |
| Jun 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.32% |
| Jun 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.24% |
| Jun 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.13% |
| Jun 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Jun 18, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.32% |
| Jun 17, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.90% |
| Jun 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.84% |
| Jun 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.15% |
| Jun 12, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Jun 11, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.13% |
| Jun 10, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.52% |
| Jun 9, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.52% |
| Jun 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.79% |
| Jun 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.13% |
| Jun 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.33% |
| Jun 3, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Jun 2, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.33% |
| May 30, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| May 29, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.46% |
| May 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.79% |
| May 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.46% |
| May 23, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| May 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.20% |
| May 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.18% |
| May 20, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| 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% |