Skip to main content
Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.07
-0.14 (-0.81%)
Mar 6, 2026, 8:09 AM EST

DODFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202617.0717.0717.0717.07--
Mar 5, 202617.0717.0717.0717.0717.07-0.81%
Mar 4, 202617.2117.2117.2117.2117.210.29%
Mar 3, 202617.1617.1617.1617.1617.16-3.87%
Mar 2, 202617.8517.8517.8517.8517.85-1.60%
Feb 27, 202618.1418.1418.1418.1418.140.11%
Feb 26, 202618.1218.1218.1218.1218.12-0.06%
Feb 25, 202618.1318.1318.1318.1318.130.28%
Feb 24, 202618.0818.0818.0818.0818.080.89%
Feb 23, 202617.9217.9217.9217.9217.92-0.55%
Feb 20, 202618.0218.0218.0218.0218.020.95%
Feb 19, 202617.8517.8517.8517.8517.85-0.39%
Feb 18, 202617.9217.9217.9217.9217.920.45%
Feb 17, 202617.8417.8417.8417.8417.840.73%
Feb 13, 202617.7117.7117.7117.7117.710.06%
Feb 12, 202617.7017.7017.7017.7017.70-0.90%
Feb 11, 202617.8617.8617.8617.8617.860.17%
Feb 10, 202617.8317.8317.8317.8317.83-
Feb 9, 202617.8317.8317.8317.8317.830.85%
Feb 6, 202617.6817.6817.6817.6817.681.55%
Feb 5, 202617.4117.4117.4117.4117.41-1.02%
Feb 4, 202617.5917.5917.5917.5917.590.51%
Feb 3, 202617.5017.5017.5017.5017.500.11%
Feb 2, 202617.4817.4817.4817.4817.480.87%
Jan 30, 202617.3317.3317.3317.3317.33-0.74%
Jan 29, 202617.4617.4617.4617.4617.460.40%
Jan 28, 202617.3917.3917.3917.3917.39-0.51%
Jan 27, 202617.4817.4817.4817.4817.481.69%
Jan 26, 202617.1917.1917.1917.1917.190.41%
Jan 23, 202617.1217.1217.1217.1217.120.23%
Jan 22, 202617.0817.0817.0817.0817.081.12%
Jan 21, 202616.8916.8916.8916.8916.891.02%
Jan 20, 202616.7216.7216.7216.7216.72-1.18%
Jan 16, 202616.9216.9216.9216.9216.92-0.12%
Jan 15, 202616.9416.9416.9416.9416.94-
Jan 14, 202616.9416.9416.9416.9416.940.47%
Jan 13, 202616.8616.8616.8616.8616.86-0.35%
Jan 12, 202616.9216.9216.9216.9216.920.65%
Jan 9, 202616.8116.8116.8116.8116.810.30%
Jan 8, 202616.7616.7616.7616.7616.760.42%
Jan 7, 202616.6916.6916.6916.6916.69-0.83%
Jan 6, 202616.8316.8316.8316.8316.830.24%
Jan 5, 202616.7916.7916.7916.7916.790.96%
Jan 2, 202616.6316.6316.6316.6316.631.03%
Dec 31, 202516.4616.4616.4616.4616.46-0.48%
Dec 30, 202516.5416.5416.5416.5416.540.18%
Dec 29, 202516.5116.5116.5116.5116.51-0.12%
Dec 26, 202516.5316.5316.5316.5316.530.43%
Dec 24, 202516.4616.4616.4616.4616.46-
Dec 23, 202516.4616.4616.4616.4616.460.55%
Dec 22, 202516.3716.3716.3716.3716.370.43%
Dec 19, 202516.3016.3016.3016.3016.300.49%
Dec 18, 202516.2216.2216.2216.2216.22-4.14%
Dec 17, 202516.0916.0916.0916.9216.09-0.41%
Dec 16, 202516.1616.1616.1616.9916.15-0.59%
Dec 15, 202516.2516.2516.2517.0916.250.41%
Dec 12, 202516.1816.1816.1817.0216.18-0.35%
Dec 11, 202516.2416.2416.2417.0816.240.77%
Dec 10, 202516.1216.1216.1216.9516.120.71%
Dec 9, 202516.0016.0016.0016.8316.00-0.18%
Dec 8, 202516.0316.0316.0316.8616.030.12%
Dec 5, 202516.0116.0116.0116.8416.01-0.24%
Dec 4, 202516.0516.0516.0516.8816.050.36%
Dec 3, 202515.9915.9915.9916.8215.990.30%
Dec 2, 202515.9515.9515.9516.7715.950.48%
Dec 1, 202515.8715.8715.8716.6915.87-0.24%
Nov 28, 202515.9115.9115.9116.7315.910.42%
Nov 26, 202515.8415.8415.8416.6615.840.91%
Nov 25, 202515.7015.7015.7016.5115.701.23%
Nov 24, 202515.5115.5115.5116.3115.510.37%
Nov 21, 202515.4515.4515.4516.2515.451.12%
Nov 20, 202515.2815.2815.2816.0715.28-0.99%
Nov 19, 202515.4315.4315.4316.2315.43-0.61%
Nov 18, 202515.5315.5315.5316.3315.53-0.97%
Nov 17, 202515.6815.6815.6816.4915.68-1.02%
Nov 14, 202515.8415.8415.8416.6615.84-0.95%
Nov 13, 202515.9915.9915.9916.8215.99-0.83%
Nov 12, 202516.1316.1316.1316.9616.130.71%
Nov 11, 202516.0116.0116.0116.8416.010.96%
Nov 10, 202515.8615.8615.8616.6815.861.15%
Nov 7, 202515.6815.6815.6816.4915.680.30%
Nov 6, 202515.6315.6315.6316.4415.630.31%
Nov 5, 202515.5815.5815.5816.3915.580.43%
Nov 4, 202515.5215.5215.5216.3215.52-0.67%
Nov 3, 202515.6215.6215.6216.4315.62-0.06%
Oct 31, 202515.6315.6315.6316.4415.63-
Oct 30, 202515.6315.6315.6316.4415.63-0.90%
Oct 29, 202515.7715.7715.7716.5915.770.18%
Oct 28, 202515.7515.7515.7516.5615.75-0.24%
Oct 27, 202515.7815.7815.7816.6015.780.59%
Oct 24, 202515.6915.6915.6916.5015.690.26%
Oct 23, 202515.6515.6515.6516.4615.650.32%
Oct 22, 202515.6015.6015.6016.4115.60-0.01%
Oct 21, 202515.6015.6015.6016.4115.60-0.39%
Oct 20, 202515.6715.6715.6716.4815.660.46%
Oct 17, 202515.5915.5915.5916.4015.590.07%
Oct 16, 202515.5815.5815.5816.3915.580.12%
Oct 15, 202515.5615.5615.5616.3715.560.43%
Oct 14, 202515.5015.5015.5016.3015.500.12%
Oct 13, 202515.4815.4815.4816.2815.481.01%