Skip to main content
logo
Dodge & Cox Global Stock Fund Class I (DODWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.57
-0.03 (-0.17%)
At close: Jul 7, 2026

DODWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 12, 202617.0717.0717.0717.0717.070.77%
Jun 11, 202616.9416.9416.9416.9416.941.86%
Jun 10, 202616.6316.6316.6316.6316.63-1.42%
Jun 9, 202616.8716.8716.8716.8716.871.08%
Jun 8, 202616.6916.6916.6916.6916.69-0.36%
Jun 5, 202616.7516.7516.7516.7516.75-2.05%
Jun 4, 202617.1017.1017.1017.1017.101.30%
Jun 3, 202616.8816.8816.8816.8816.88-0.88%
Jun 2, 202617.0317.0317.0317.0317.03-0.18%
Jun 1, 202617.0617.0617.0617.0617.060.06%
May 29, 202617.0517.0517.0517.0517.05-0.23%
May 28, 202617.0917.0917.0917.0917.090.35%
May 27, 202617.0317.0317.0317.0317.030.53%
May 26, 202616.9416.9416.9416.9416.940.24%
May 22, 202616.9016.9016.9016.9016.900.18%
May 21, 202616.8716.8716.8716.8716.870.60%
May 20, 202616.7716.7716.7716.7716.770.84%
May 19, 202616.6316.6316.6316.6316.63-0.78%
May 18, 202616.7616.7616.7616.7616.760.48%
May 15, 202616.6816.6816.6816.6816.68-1.36%
May 14, 202616.9116.9116.9116.9116.910.24%
May 13, 202616.8716.8716.8716.8716.870.42%
May 12, 202616.8016.8016.8016.8016.800.18%
May 11, 202616.7716.7716.7716.7716.77-0.53%
May 8, 202616.8616.8616.8616.8616.860.12%
May 7, 202616.8416.8416.8416.8416.84-0.77%
May 6, 202616.9716.9716.9716.9716.971.62%
May 5, 202616.7016.7016.7016.7016.700.12%
May 4, 202616.6816.6816.6816.6816.68-0.18%
May 1, 202616.7116.7116.7116.7116.71-0.18%
Apr 30, 202616.7416.7416.7416.7416.741.15%
Apr 29, 202616.5516.5516.5516.5516.55-0.66%
Apr 28, 202616.6616.6616.6616.6616.66-0.30%
Apr 27, 202616.7116.7116.7116.7116.710.12%
Apr 24, 202616.6916.6916.6916.6916.69-0.36%