Skip to main content
Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.64
-0.03 (-0.17%)
Apr 28, 2026, 4:00 PM EST

DODFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202617.6417.6417.6417.64--0.17%
Apr 27, 202617.6717.6717.6717.6717.67-0.23%
Apr 24, 202617.7117.7117.7117.7117.710.45%
Apr 23, 202617.6317.6317.6317.6317.63-0.11%
Apr 22, 202617.6517.6517.6517.6517.65-0.11%
Apr 21, 202617.6717.6717.6717.6717.67-1.45%
Apr 20, 202617.9317.9317.9317.9317.93-0.39%
Apr 17, 202618.0018.0018.0018.0018.001.29%
Apr 16, 202617.7717.7717.7717.7717.770.23%
Apr 15, 202617.7317.7317.7317.7317.73-0.39%
Apr 14, 202617.8017.8017.8017.8017.800.68%
Apr 13, 202617.6817.6817.6817.6817.680.74%
Apr 10, 202617.5517.5517.5517.5517.550.40%
Apr 9, 202617.4817.4817.4817.4817.480.34%
Apr 8, 202617.4217.4217.4217.4217.423.69%
Apr 7, 202616.8016.8016.8016.8016.80-0.18%
Apr 6, 202616.8316.8316.8316.8316.830.72%
Apr 2, 202616.7116.7116.7116.7116.71-0.48%
Apr 1, 202616.7916.7916.7916.7916.791.27%
Mar 31, 202616.5816.5816.5816.5816.582.54%
Mar 30, 202616.1716.1716.1716.1716.17-0.06%
Mar 27, 202616.1816.1816.1816.1816.18-0.98%
Mar 26, 202616.3416.3416.3416.3416.34-1.98%
Mar 25, 202616.6716.6716.6716.6716.671.52%
Mar 24, 202616.4216.4216.4216.4216.42-
Mar 23, 202616.4216.4216.4216.4216.421.86%
Mar 20, 202616.1216.1216.1216.1216.12-2.24%
Mar 19, 202616.4916.4916.4916.4916.49-0.72%
Mar 18, 202616.6116.6116.6116.6116.61-1.54%
Mar 17, 202616.8716.8716.8716.8716.870.84%
Mar 16, 202616.7316.7316.7316.7316.731.52%
Mar 13, 202616.4816.4816.4816.4816.48-0.66%
Mar 12, 202616.5916.5916.5916.5916.59-2.01%
Mar 11, 202616.9316.9316.9316.9316.93-0.29%
Mar 10, 202616.9816.9816.9816.9816.980.83%
Mar 9, 202616.8416.8416.8416.8416.84-0.12%
Mar 6, 202616.8616.8616.8616.8616.86-1.23%
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, 202516.9216.9216.9216.9216.09-0.41%
Dec 16, 202516.9916.9916.9916.9916.16-0.59%
Dec 15, 202517.0917.0917.0917.0916.260.41%
Dec 12, 202517.0217.0217.0217.0216.19-0.35%
Dec 11, 202517.0817.0817.0817.0816.250.77%
Dec 10, 202516.9516.9516.9516.9516.120.71%
Dec 9, 202516.8316.8316.8316.8316.01-0.18%
Dec 8, 202516.8616.8616.8616.8616.040.12%
Dec 5, 202516.8416.8416.8416.8416.02-0.24%
Dec 4, 202516.8816.8816.8816.8816.060.36%
Dec 3, 202516.8216.8216.8216.8216.000.30%