Dodge & Cox Global Stock Fund Class I (DODWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.80
-0.06 (-0.38%)
Jul 29, 2025, 9:30 AM EDT
DODWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.29% |
| Jul 31, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.14% |
| Jul 30, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.38% |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.38% |
| Jul 28, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.63% |
| Jul 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Jul 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.44% |
| Jul 23, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.26% |
| Jul 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.57% |
| Jul 21, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| Jul 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.13% |
| Jul 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.45% |
| Jul 16, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.26% |
| Jul 15, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.76% |
| Jul 14, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.13% |
| Jul 11, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.82% |
| Jul 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.32% |
| Jul 9, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.13% |
| Jul 8, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.57% |
| Jul 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.01% |
| Jul 3, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.25% |
| Jul 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.13% |
| 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% |