Skip to main content
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.55
+0.04 (0.23%)
At close: Dec 5, 2025

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202517.5517.5517.5517.5517.550.23%
Dec 4, 202517.5117.5117.5117.5117.510.17%
Dec 3, 202517.4817.4817.4817.4817.480.58%
Dec 2, 202517.3817.3817.3817.3817.380.12%
Dec 1, 202517.3617.3617.3617.3617.36-0.91%
Nov 28, 202517.5217.5217.5217.5217.520.40%
Nov 26, 202517.4517.4517.4517.4517.450.52%
Nov 25, 202517.3617.3617.3617.3617.361.34%
Nov 24, 202517.1317.1317.1317.1317.130.47%
Nov 21, 202517.0517.0517.0517.0517.051.79%
Nov 20, 202516.7516.7516.7516.7516.75-0.89%
Nov 19, 202516.9016.9016.9016.9016.90-0.53%
Nov 18, 202516.9916.9916.9916.9916.99-0.23%
Nov 17, 202517.0317.0317.0317.0317.03-1.16%
Nov 14, 202517.2317.2317.2317.2317.23-0.63%
Nov 13, 202517.3417.3417.3417.3417.34-1.03%
Nov 12, 202517.5217.5217.5217.5217.520.29%
Nov 11, 202517.4717.4717.4717.4717.471.10%
Nov 10, 202517.2817.2817.2817.2817.280.35%
Nov 7, 202517.2217.2217.2217.2217.220.58%
Nov 6, 202517.1217.1217.1217.1217.12-0.47%
Nov 5, 202517.2017.2017.2017.2017.200.17%
Nov 4, 202517.1717.1717.1717.1717.17-0.41%
Nov 3, 202517.2417.2417.2417.2417.24-0.35%
Oct 31, 202517.3017.3017.3017.3017.300.64%
Oct 30, 202517.1917.1917.1917.1917.19-1.09%
Oct 29, 202517.3817.3817.3817.3817.38-1.92%
Oct 28, 202517.7217.7217.7217.7217.72-0.34%
Oct 27, 202517.7817.7817.7817.7817.780.63%
Oct 24, 202517.6717.6717.6717.6717.670.40%
Oct 23, 202517.6017.6017.6017.6017.600.21%
Oct 22, 202517.5617.5617.5617.5617.56-0.48%
Oct 21, 202517.6517.6517.6517.6517.650.60%
Oct 20, 202517.5417.5417.5417.5417.541.01%
Oct 17, 202517.3617.3617.3617.3617.360.75%
Oct 16, 202517.2317.2317.2317.2317.23-0.69%
Oct 15, 202517.3517.3517.3517.3517.350.14%
Oct 14, 202517.3317.3317.3317.3317.330.92%
Oct 13, 202517.1717.1717.1717.1717.170.90%
Oct 10, 202517.0217.0217.0217.0217.02-2.15%
Oct 9, 202517.3917.3917.3917.3917.39-0.63%
Oct 8, 202517.5017.5017.5017.5017.50-0.23%
Oct 7, 202517.5417.5417.5417.5417.54-0.23%
Oct 6, 202517.5817.5817.5817.5817.580.03%
Oct 3, 202517.5817.5817.5817.5817.580.89%
Oct 2, 202517.4217.4217.4217.4217.42-0.10%
Oct 1, 202517.4417.4417.4417.4417.440.19%
Sep 30, 202517.4117.4117.4117.4117.410.25%
Sep 29, 202517.3717.3717.3717.3717.370.41%
Sep 26, 202517.2917.2917.2917.2917.290.73%
Sep 25, 202517.1717.1717.1717.1717.17-1.15%
Sep 24, 202517.3117.3117.3117.3717.31-0.31%
Sep 23, 202517.3717.3717.3717.4217.36-0.08%
Sep 22, 202517.3817.3817.3817.4417.380.06%
Sep 19, 202517.3717.3717.3717.4317.37-0.13%
Sep 18, 202517.3917.3917.3917.4517.390.34%
Sep 17, 202517.3317.3317.3317.3917.330.27%
Sep 16, 202517.2917.2917.2917.3417.29-0.17%
Sep 15, 202517.3217.3217.3217.3717.31-0.21%
Sep 12, 202517.3517.3517.3517.4117.35-0.66%
Sep 11, 202517.4717.4717.4717.5217.471.20%
Sep 10, 202517.2617.2617.2617.3217.26-0.31%
Sep 9, 202517.3117.3117.3117.3717.310.09%
Sep 8, 202517.3017.3017.3017.3617.30-0.11%
Sep 5, 202517.3217.3217.3217.3717.32-0.21%
Sep 4, 202517.3517.3517.3517.4117.350.55%
Sep 3, 202517.2617.2617.2617.3117.26-0.09%
Sep 2, 202517.2717.2717.2717.3317.27-0.55%
Aug 29, 202517.3717.3717.3717.4317.370.08%
Aug 28, 202517.3517.3517.3517.4117.35-0.07%
Aug 27, 202517.3717.3717.3717.4217.370.24%
Aug 26, 202517.3317.3317.3317.3817.320.43%
Aug 25, 202517.2517.2517.2517.3117.25-0.60%
Aug 22, 202517.3617.3617.3617.4117.361.50%
Aug 21, 202517.1017.1017.1017.1617.10-0.02%
Aug 20, 202517.1017.1017.1017.1617.100.15%
Aug 19, 202517.0817.0817.0817.1317.080.26%
Aug 18, 202517.0317.0317.0317.0917.03-
Aug 15, 202517.0317.0317.0317.0917.030.11%
Aug 14, 202517.0117.0117.0117.0717.010.19%
Aug 13, 202516.9816.9816.9817.0416.980.60%
Aug 12, 202516.8816.8816.8816.9316.881.36%
Aug 11, 202516.6516.6516.6516.7116.65-0.30%
Aug 8, 202516.7016.7016.7016.7616.700.92%
Aug 7, 202516.5516.5516.5516.6116.550.20%
Aug 6, 202516.5216.5216.5216.5716.52-0.34%
Aug 5, 202516.5716.5716.5716.6316.57-0.07%
Aug 4, 202516.5916.5916.5916.6416.590.96%
Aug 1, 202516.4316.4316.4316.4816.43-1.51%
Jul 31, 202516.6816.6816.6816.7416.68-1.30%
Jul 30, 202516.9016.9016.9016.9616.90-0.22%
Jul 29, 202516.9416.9416.9416.9916.94-0.54%
Jul 28, 202517.0317.0317.0317.0917.03-0.72%
Jul 25, 202517.1517.1517.1517.2117.150.25%
Jul 24, 202517.1117.1117.1117.1717.11-0.56%
Jul 23, 202517.2117.2117.2117.2617.211.08%
Jul 22, 202517.0217.0217.0217.0817.020.91%
Jul 21, 202516.8716.8716.8716.9216.87-0.14%
Jul 18, 202516.8916.8916.8916.9516.890.05%
Jul 17, 202516.8816.8816.8816.9416.880.56%