Skip to main content
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.78
-0.16 (-0.94%)
Mar 9, 2026, 8:09 AM EST

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 9, 202616.7816.7816.7816.78--
Mar 6, 202616.7816.7816.7816.7816.78-0.94%
Mar 5, 202616.9416.9416.9416.9416.94-0.82%
Mar 4, 202617.0817.0817.0817.0817.080.47%
Mar 3, 202617.0017.0017.0017.0017.00-1.33%
Mar 2, 202617.2317.2317.2317.2317.23-
Feb 27, 202617.2317.2317.2317.2317.230.17%
Feb 26, 202617.2017.2017.2017.2017.200.47%
Feb 25, 202617.1217.1217.1217.1217.120.35%
Feb 24, 202617.0617.0617.0617.0617.060.53%
Feb 23, 202616.9716.9716.9716.9716.97-1.34%
Feb 20, 202617.2017.2017.2017.2017.200.47%
Feb 19, 202617.1217.1217.1217.1217.12-0.23%
Feb 18, 202617.1617.1617.1617.1617.160.53%
Feb 17, 202617.0717.0717.0717.0717.070.23%
Feb 13, 202617.0317.0317.0317.0317.030.59%
Feb 12, 202616.9316.9316.9316.9316.93-1.11%
Feb 11, 202617.1217.1217.1217.1217.12-0.12%
Feb 10, 202617.1417.1417.1417.1417.14-0.17%
Feb 9, 202617.1717.1717.1717.1717.17-0.12%
Feb 6, 202617.1917.1917.1917.1917.191.48%
Feb 5, 202616.9416.9416.9416.9416.94-1.05%
Feb 4, 202617.1217.1217.1217.1217.121.24%
Feb 3, 202616.9116.9116.9116.9116.91-0.29%
Feb 2, 202616.9616.9616.9616.9616.960.71%
Jan 30, 202616.8416.8416.8416.8416.840.12%
Jan 29, 202616.8216.8216.8216.8216.820.60%
Jan 28, 202616.7216.7216.7216.7216.72-0.54%
Jan 27, 202616.8116.8116.8116.8116.81-0.88%
Jan 26, 202616.9616.9616.9616.9616.960.47%
Jan 23, 202616.8816.8816.8816.8816.88-0.35%
Jan 22, 202616.9416.9416.9416.9416.940.83%
Jan 21, 202616.8016.8016.8016.8016.801.33%
Jan 20, 202616.5816.5816.5816.5816.58-1.72%
Jan 16, 202616.8716.8716.8716.8716.87-0.41%
Jan 15, 202616.9416.9416.9416.9416.94-0.06%
Jan 14, 202616.9516.9516.9516.9516.950.47%
Jan 13, 202616.8716.8716.8716.8716.87-0.53%
Jan 12, 202616.9616.9616.9616.9616.96-0.29%
Jan 9, 202617.0117.0117.0117.0117.010.12%
Jan 8, 202616.9916.9916.9916.9916.990.71%
Jan 7, 202616.8716.8716.8716.8716.87-0.82%
Jan 6, 202617.0117.0117.0117.0117.010.89%
Jan 5, 202616.8616.8616.8616.8616.860.96%
Jan 2, 202616.7016.7016.7016.7016.700.66%
Dec 31, 202516.5916.5916.5916.5916.59-0.66%
Dec 30, 202516.7016.7016.7016.7016.70-0.06%
Dec 29, 202516.7116.7116.7116.7116.71-0.18%
Dec 26, 202516.7416.7416.7416.7416.740.06%
Dec 24, 202516.7316.7316.7316.7316.730.36%
Dec 23, 202516.6716.6716.6716.6716.670.24%
Dec 22, 202516.6316.6316.6316.6316.630.67%
Dec 19, 202516.5216.5216.5216.5216.520.61%
Dec 18, 202516.4216.4216.4216.4216.42-6.81%
Dec 17, 202516.3816.3816.3817.6216.38-0.17%
Dec 16, 202516.4116.4116.4117.6516.41-0.62%
Dec 15, 202516.5116.5116.5117.7616.510.34%
Dec 12, 202516.4516.4516.4517.7016.45-0.56%
Dec 11, 202516.5516.5516.5517.8016.550.91%
Dec 10, 202516.4016.4016.4017.6416.401.50%
Dec 9, 202516.1616.1616.1617.3816.16-0.29%
Dec 8, 202516.2016.2016.2017.4316.20-0.68%
Dec 5, 202516.3216.3216.3217.5516.310.23%
Dec 4, 202516.2816.2816.2817.5116.280.17%
Dec 3, 202516.2516.2516.2517.4816.250.58%
Dec 2, 202516.1616.1616.1617.3816.160.12%
Dec 1, 202516.1416.1416.1417.3616.14-0.91%
Nov 28, 202516.2916.2916.2917.5216.290.40%
Nov 26, 202516.2216.2216.2217.4516.220.52%
Nov 25, 202516.1416.1416.1417.3616.141.34%
Nov 24, 202515.9215.9215.9217.1315.920.47%
Nov 21, 202515.8515.8515.8517.0515.851.79%
Nov 20, 202515.5715.5715.5716.7515.57-0.89%
Nov 19, 202515.7115.7115.7116.9015.71-0.53%
Nov 18, 202515.7915.7915.7916.9915.79-0.23%
Nov 17, 202515.8315.8315.8317.0315.83-1.16%
Nov 14, 202516.0216.0216.0217.2316.02-0.63%
Nov 13, 202516.1216.1216.1217.3416.12-1.03%
Nov 12, 202516.2916.2916.2917.5216.290.29%
Nov 11, 202516.2416.2416.2417.4716.241.10%
Nov 10, 202516.0616.0616.0617.2816.060.35%
Nov 7, 202516.0116.0116.0117.2216.010.58%
Nov 6, 202515.9215.9215.9217.1215.92-0.47%
Nov 5, 202515.9915.9915.9917.2015.990.17%
Nov 4, 202515.9615.9615.9617.1715.96-0.41%
Nov 3, 202516.0316.0316.0317.2416.03-0.35%
Oct 31, 202516.0816.0816.0817.3016.080.64%
Oct 30, 202515.9815.9815.9817.1915.98-1.09%
Oct 29, 202516.1616.1616.1617.3816.16-1.92%
Oct 28, 202516.4716.4716.4717.7216.47-0.34%
Oct 27, 202516.5316.5316.5317.7816.530.63%
Oct 24, 202516.4316.4316.4317.6716.430.40%
Oct 23, 202516.3616.3616.3617.6016.360.21%
Oct 22, 202516.3316.3316.3317.5616.32-0.48%
Oct 21, 202516.4016.4016.4017.6516.400.60%
Oct 20, 202516.3016.3016.3017.5416.301.01%
Oct 17, 202516.1416.1416.1417.3616.140.75%
Oct 16, 202516.0216.0216.0217.2316.02-0.69%
Oct 15, 202516.1316.1316.1317.3516.130.14%
Oct 14, 202516.1116.1116.1117.3316.110.92%