Skip to main content
logo
Dodge & Cox Global Stock Fund Class I (DODWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.41
-0.05 (-0.29%)
At close: Oct 14, 2026

DODWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 14, 202617.4117.4117.4117.4117.41-0.29%
Oct 13, 202617.4617.4617.4617.4617.46-0.11%
Oct 12, 202617.4817.4817.4817.4817.480.29%
Oct 9, 202617.4317.4317.4317.4317.431.22%
Oct 8, 202617.2217.2217.2217.2217.22-0.06%
Oct 7, 202617.2317.2317.2317.2317.23-0.92%
Oct 6, 202617.3917.3917.3917.3917.390.46%
Oct 5, 202617.3117.3117.3117.3117.311.47%
Oct 2, 202617.0617.0617.0617.0617.060.35%
Oct 1, 202617.0017.0017.0017.0017.00-0.35%
Sep 30, 202617.0617.0617.0617.0617.06-0.47%
Sep 29, 202617.1417.1417.1417.1417.14-0.29%
Sep 28, 202617.1917.1917.1917.1917.19-0.87%
Sep 25, 202617.3417.3417.3417.3417.340.64%
Sep 24, 202617.2317.2317.2317.2317.23-0.35%
Sep 23, 202617.2917.2917.2917.2917.29-0.92%
Sep 22, 202617.4517.4517.4517.4517.45-0.29%
Sep 21, 202617.5017.5017.5017.5017.500.75%
Sep 18, 202617.3717.3717.3717.3717.37-0.29%
Sep 17, 202617.4217.4217.4217.4217.420.23%
Sep 16, 202617.3817.3817.3817.3817.38-0.69%
Sep 15, 202617.5017.5017.5017.5017.50-0.57%
Sep 14, 202617.6017.6017.6017.6017.600.06%
Sep 11, 202617.5917.5917.5917.5917.590.17%
Sep 10, 202617.5617.5617.5617.5617.56-0.34%
Sep 9, 202617.6217.6217.6217.6217.62-0.96%
Sep 8, 202617.7917.7917.7917.7917.79-0.67%
Sep 4, 202617.9117.9117.9117.9117.91-0.39%
Sep 3, 202617.9817.9817.9817.9817.980.67%
Sep 2, 202617.8617.8617.8617.8617.860.22%
Sep 1, 202617.8217.8217.8217.8217.82-0.50%
Aug 31, 202617.9117.9117.9117.9117.91-0.61%
Aug 28, 202618.0218.0218.0218.0218.020.28%
Aug 27, 202617.9717.9717.9717.9717.97-0.44%
Aug 26, 202618.0518.0518.0518.0518.05-
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%