Skip to main content
logo
Dodge & Cox Global Stock Fund Class I (DODWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.76
+0.08 (0.48%)
At close: May 18, 2026

DODWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Apr 23, 202616.7516.7516.7516.7516.75-
Apr 22, 202616.7516.7516.7516.7516.75-0.12%
Apr 21, 202616.7716.7716.7716.7716.77-0.89%
Apr 20, 202616.9216.9216.9216.9216.92-0.29%
Apr 17, 202616.9716.9716.9716.9716.971.07%
Apr 16, 202616.7916.7916.7916.7916.790.30%
Apr 15, 202616.7416.7416.7416.7416.740.12%
Apr 14, 202616.7216.7216.7216.7216.720.84%
Apr 13, 202616.5816.5816.5816.5816.581.16%
Apr 10, 202616.3916.3916.3916.3916.39-0.12%
Apr 9, 202616.4116.4116.4116.4116.410.18%
Apr 8, 202616.3816.3816.3816.3816.383.08%
Apr 7, 202615.8915.8915.8915.8915.890.13%
Apr 6, 202615.8715.8715.8715.8715.870.63%
Apr 2, 202615.7715.7715.7715.7715.770.13%
Apr 1, 202615.7515.7515.7515.7515.750.64%
Mar 31, 202615.6515.6515.6515.6515.652.35%
Mar 30, 202615.2915.2915.2915.2915.290.13%
Mar 27, 202615.2715.2715.2715.2715.27-1.42%
Mar 26, 202615.4915.4915.4915.4915.49-1.40%
Mar 25, 202615.7115.7115.7115.7115.710.90%
Mar 24, 202615.5715.5715.5715.5715.57-0.06%
Mar 23, 202615.5815.5815.5815.5815.581.04%
Mar 20, 202615.4215.4215.4215.4215.42-1.41%
Mar 19, 202615.6415.6415.6415.6415.64-0.70%
Mar 18, 202615.7515.7515.7515.7515.75-1.50%
Mar 17, 202615.9915.9915.9915.9915.990.76%
Mar 16, 202615.8715.8715.8715.8715.871.28%
Mar 13, 202615.6715.6715.6715.6715.67-0.44%
Mar 12, 202615.7415.7415.7415.7415.74-1.75%
Mar 11, 202616.0216.0216.0216.0216.02-0.06%
Mar 10, 202616.0316.0316.0316.0316.030.06%
Mar 9, 202616.0216.0216.0216.0216.02-0.19%