Skip to main content
logo
Dodge & Cox Global Stock Fund Class I (DODWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.05
0.00 (0.00%)
Aug 26, 2026, 4:00 PM EST

DODWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202618.0518.0518.0518.0518.050.11%
Aug 24, 202618.0318.0318.0318.0318.030.11%
Aug 21, 202618.0118.0118.0118.0118.010.84%
Aug 20, 202617.8617.8617.8617.8617.86-0.28%
Aug 19, 202617.9117.9117.9117.9117.910.62%
Aug 18, 202617.8017.8017.8017.8017.80-0.28%
Aug 17, 202617.8517.8517.8517.8517.85-1.05%
Aug 14, 202618.0418.0418.0418.0418.040.17%
Aug 13, 202618.0118.0118.0118.0118.010.45%
Aug 12, 202617.9317.9317.9317.9317.93-0.50%
Aug 11, 202618.0218.0218.0218.0218.02-0.33%
Aug 10, 202618.0818.0818.0818.0818.080.22%
Aug 7, 202618.0418.0418.0418.0418.040.45%
Aug 6, 202617.9617.9617.9617.9617.96-0.28%
Aug 5, 202618.0118.0118.0118.0118.01-0.17%
Aug 4, 202618.0418.0418.0418.0418.040.45%
Aug 3, 202617.9617.9617.9617.9617.960.79%
Jul 31, 202617.8217.8217.8217.8217.820.73%
Jul 30, 202617.6917.6917.6917.6917.691.14%
Jul 29, 202617.4917.4917.4917.4917.49-0.34%
Jul 28, 202617.5517.5517.5517.5517.551.09%
Jul 27, 202617.3617.3617.3617.3617.360.81%
Jul 24, 202617.2217.2217.2217.2217.22-0.06%
Jul 23, 202617.2317.2317.2317.2317.23-0.58%
Jul 22, 202617.3317.3317.3317.3317.33-0.35%
Jul 21, 202617.3917.3917.3917.3917.390.23%
Jul 20, 202617.3517.3517.3517.3517.35-0.29%
Jul 17, 202617.4017.4017.4017.4017.40-0.91%
Jul 16, 202617.5617.5617.5617.5617.56-0.34%
Jul 15, 202617.6217.6217.6217.6217.620.86%
Jul 14, 202617.4717.4717.4717.4717.47-0.23%
Jul 13, 202617.5117.5117.5117.5117.51-0.28%
Jul 10, 202617.5617.5617.5617.5617.560.40%
Jul 9, 202617.4917.4917.4917.4917.490.52%
Jul 8, 202617.4017.4017.4017.4017.40-0.97%
Jul 7, 202617.5717.5717.5717.5717.57-0.17%
Jul 6, 202617.6017.6017.6017.6017.600.69%
Jul 2, 202617.4817.4817.4817.4817.480.87%
Jul 1, 202617.3317.3317.3317.3317.330.64%
Jun 30, 202617.2217.2217.2217.2217.220.82%
Jun 29, 202617.0817.0817.0817.0817.080.12%
Jun 26, 202617.0617.0617.0617.0617.060.12%
Jun 25, 202617.0417.0417.0417.0417.041.13%
Jun 24, 202616.8516.8516.8516.8516.85-0.18%
Jun 23, 202616.8816.8816.8816.8816.88-0.82%
Jun 22, 202617.0217.0217.0217.0217.020.12%
Jun 18, 202617.0017.0017.0017.0017.000.18%
Jun 17, 202616.9716.9716.9716.9716.97-1.28%
Jun 16, 202617.1917.1917.1917.1917.190.06%
Jun 15, 202617.1817.1817.1817.1817.180.64%