Skip to main content
Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.84
-0.04 (-0.24%)
At close: Dec 5, 2025

DODFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202516.8416.8416.8416.8416.84-0.24%
Dec 4, 202516.8816.8816.8816.8816.880.36%
Dec 3, 202516.8216.8216.8216.8216.820.30%
Dec 2, 202516.7716.7716.7716.7716.770.48%
Dec 1, 202516.6916.6916.6916.6916.69-0.24%
Nov 28, 202516.7316.7316.7316.7316.730.42%
Nov 26, 202516.6616.6616.6616.6616.660.91%
Nov 25, 202516.5116.5116.5116.5116.511.23%
Nov 24, 202516.3116.3116.3116.3116.310.37%
Nov 21, 202516.2516.2516.2516.2516.251.12%
Nov 20, 202516.0716.0716.0716.0716.07-0.99%
Nov 19, 202516.2316.2316.2316.2316.23-0.61%
Nov 18, 202516.3316.3316.3316.3316.33-0.97%
Nov 17, 202516.4916.4916.4916.4916.49-1.02%
Nov 14, 202516.6616.6616.6616.6616.66-0.95%
Nov 13, 202516.8216.8216.8216.8216.82-0.83%
Nov 12, 202516.9616.9616.9616.9616.960.71%
Nov 11, 202516.8416.8416.8416.8416.840.96%
Nov 10, 202516.6816.6816.6816.6816.681.15%
Nov 7, 202516.4916.4916.4916.4916.490.30%
Nov 6, 202516.4416.4416.4416.4416.440.31%
Nov 5, 202516.3916.3916.3916.3916.390.43%
Nov 4, 202516.3216.3216.3216.3216.32-0.67%
Nov 3, 202516.4316.4316.4316.4316.43-0.06%
Oct 31, 202516.4416.4416.4416.4416.44-
Oct 30, 202516.4416.4416.4416.4416.44-0.90%
Oct 29, 202516.5916.5916.5916.5916.590.18%
Oct 28, 202516.5616.5616.5616.5616.56-0.24%
Oct 27, 202516.6016.6016.6016.6016.600.59%
Oct 24, 202516.5016.5016.5016.5016.500.26%
Oct 23, 202516.4616.4616.4616.4616.460.32%
Oct 22, 202516.4116.4116.4116.4116.41-0.01%
Oct 21, 202516.4116.4116.4116.4116.41-0.39%
Oct 20, 202516.4816.4816.4816.4816.480.46%
Oct 17, 202516.4016.4016.4016.4016.400.07%
Oct 16, 202516.3916.3916.3916.3916.390.12%
Oct 15, 202516.3716.3716.3716.3716.370.43%
Oct 14, 202516.3016.3016.3016.3016.300.12%
Oct 13, 202516.2816.2816.2816.2816.281.01%
Oct 10, 202516.1216.1216.1216.1216.12-1.91%
Oct 9, 202516.4316.4316.4316.4316.43-0.62%
Oct 8, 202516.5316.5316.5316.5316.530.29%
Oct 7, 202516.4816.4816.4816.4816.48-0.84%
Oct 6, 202516.6216.6216.6216.6216.62-0.01%
Oct 3, 202516.6316.6316.6316.6316.630.54%
Oct 2, 202516.5416.5416.5416.5416.54-0.12%
Oct 1, 202516.5616.5616.5616.5616.560.64%
Sep 30, 202516.4516.4516.4516.4516.450.75%
Sep 29, 202516.3316.3316.3316.3316.330.71%
Sep 26, 202516.2116.2116.2116.2116.210.50%
Sep 25, 202516.1316.1316.1316.1316.13-0.96%
Sep 24, 202516.2916.2916.2916.2916.29-0.21%
Sep 23, 202516.3316.3316.3316.3316.330.03%
Sep 22, 202516.3216.3216.3216.3216.320.28%
Sep 19, 202516.2816.2816.2816.2816.28-0.23%
Sep 18, 202516.3116.3116.3116.3116.31-0.21%
Sep 17, 202516.3516.3516.3516.3516.350.28%
Sep 16, 202516.3016.3016.3016.3016.30-0.03%
Sep 15, 202516.3116.3116.3116.3116.310.48%
Sep 12, 202516.2316.2316.2316.2316.23-0.37%
Sep 11, 202516.2916.2916.2916.2916.291.34%
Sep 10, 202516.0816.0816.0816.0816.080.11%
Sep 9, 202516.0616.0616.0616.0616.060.21%
Sep 8, 202516.0316.0316.0316.0316.030.63%
Sep 5, 202515.9315.9315.9315.9315.930.89%
Sep 4, 202515.7915.7915.7915.7915.790.19%
Sep 3, 202515.7615.7615.7615.7615.76-
Sep 2, 202515.7615.7615.7615.7615.76-0.85%
Aug 29, 202515.8915.8915.8915.8915.89-0.13%
Aug 28, 202515.9115.9115.9115.9115.910.19%
Aug 27, 202515.8815.8815.8815.8815.88-0.08%
Aug 26, 202515.8915.8915.8915.8915.89-0.44%
Aug 25, 202515.9615.9615.9615.9615.96-0.76%
Aug 22, 202516.0916.0916.0916.0916.091.45%
Aug 21, 202515.8615.8615.8615.8615.86-0.18%
Aug 20, 202515.8815.8815.8815.8815.880.16%
Aug 19, 202515.8615.8615.8615.8615.860.30%
Aug 18, 202515.8115.8115.8115.8115.81-0.16%
Aug 15, 202515.8415.8415.8415.8415.840.36%
Aug 14, 202515.7815.7815.7815.7815.78-0.33%
Aug 13, 202515.8315.8315.8315.8315.830.87%
Aug 12, 202515.6915.6915.6915.6915.691.18%
Aug 11, 202515.5115.5115.5115.5115.51-0.13%
Aug 8, 202515.5315.5315.5315.5315.530.27%
Aug 7, 202515.4915.4915.4915.4915.490.98%
Aug 6, 202515.3415.3415.3415.3415.34-0.10%
Aug 5, 202515.3515.3515.3515.3515.350.07%
Aug 4, 202515.3415.3415.3415.3415.341.09%
Aug 1, 202515.1815.1815.1815.1815.18-0.56%
Jul 31, 202515.2615.2615.2615.2615.26-1.11%
Jul 30, 202515.4415.4415.4415.4415.44-0.55%
Jul 29, 202515.5215.5215.5215.5215.52-0.13%
Jul 28, 202515.5415.5415.5415.5415.54-0.82%
Jul 25, 202515.6715.6715.6715.6715.67-0.32%
Jul 24, 202515.7215.7215.7215.7215.720.13%
Jul 23, 202515.7015.7015.7015.7015.701.70%
Jul 22, 202515.4415.4415.4415.4415.440.37%
Jul 21, 202515.3815.3815.3815.3815.380.38%
Jul 18, 202515.3215.3215.3215.3215.320.05%
Jul 17, 202515.3115.3115.3115.3115.310.28%