Skip to main content
Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.87
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST

DODGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202616.8716.8716.8716.87--
Apr 27, 202616.8716.8716.8716.8716.870.24%
Apr 24, 202616.8316.8316.8316.8316.83-0.82%
Apr 23, 202616.9716.9716.9716.9716.970.12%
Apr 22, 202616.9516.9516.9516.9516.95-0.41%
Apr 21, 202617.0217.0217.0217.0217.02-0.47%
Apr 20, 202617.1017.1017.1017.1017.10-0.06%
Apr 17, 202617.1117.1117.1117.1117.110.82%
Apr 16, 202616.9716.9716.9716.9716.970.30%
Apr 15, 202616.9216.9216.9216.9216.92-0.06%
Apr 14, 202616.9316.9316.9316.9316.930.36%
Apr 13, 202616.8716.8716.8716.8716.871.32%
Apr 10, 202616.6516.6516.6516.6516.65-0.72%
Apr 9, 202616.7716.7716.7716.7716.770.36%
Apr 8, 202616.7116.7116.7116.7116.712.33%
Apr 7, 202616.3316.3316.3316.3316.330.25%
Apr 6, 202616.2916.2916.2916.2916.290.43%
Apr 2, 202616.2216.2216.2216.2216.220.50%
Apr 1, 202616.1416.1416.1416.1416.140.25%
Mar 31, 202616.1016.1016.1016.1016.102.09%
Mar 30, 202615.7715.7715.7715.7715.770.25%
Mar 27, 202615.7315.7315.7315.7315.73-1.44%
Mar 26, 202615.9615.9615.9615.9615.96-1.05%
Mar 25, 202616.1316.1316.1316.1316.13-0.86%
Mar 24, 202616.2716.2716.2716.2716.060.18%
Mar 23, 202616.2416.2416.2416.2416.030.68%
Mar 20, 202616.1316.1316.1316.1315.92-0.80%
Mar 19, 202616.2616.2616.2616.2616.05-0.18%
Mar 18, 202616.2916.2916.2916.2916.08-1.45%
Mar 17, 202616.5316.5316.5316.5316.310.61%
Mar 16, 202616.4316.4316.4316.4316.210.67%
Mar 13, 202616.3216.3216.3216.3216.11-0.18%
Mar 12, 202616.3516.3516.3516.3516.14-1.45%
Mar 11, 202616.5916.5916.5916.5916.37-0.18%
Mar 10, 202616.6216.6216.6216.6216.40-0.84%
Mar 9, 202616.7616.7616.7616.7616.54-0.12%
Mar 6, 202616.7816.7816.7816.7816.56-0.94%
Mar 5, 202616.9416.9416.9416.9416.72-0.82%
Mar 4, 202617.0817.0817.0817.0816.860.47%
Mar 3, 202617.0017.0017.0017.0016.78-1.33%
Mar 2, 202617.2317.2317.2317.2317.00-
Feb 27, 202617.2317.2317.2317.2317.000.17%
Feb 26, 202617.2017.2017.2017.2016.970.47%
Feb 25, 202617.1217.1217.1217.1216.900.35%
Feb 24, 202617.0617.0617.0617.0616.840.53%
Feb 23, 202616.9716.9716.9716.9716.75-1.34%
Feb 20, 202617.2017.2017.2017.2016.970.47%
Feb 19, 202617.1217.1217.1217.1216.90-0.23%
Feb 18, 202617.1617.1617.1617.1616.930.53%
Feb 17, 202617.0717.0717.0717.0716.850.23%
Feb 13, 202617.0317.0317.0317.0316.810.59%
Feb 12, 202616.9316.9316.9316.9316.71-1.11%
Feb 11, 202617.1217.1217.1217.1216.90-0.12%
Feb 10, 202617.1417.1417.1417.1416.91-0.17%
Feb 9, 202617.1717.1717.1717.1716.94-0.12%
Feb 6, 202617.1917.1917.1917.1916.961.48%
Feb 5, 202616.9416.9416.9416.9416.72-1.05%
Feb 4, 202617.1217.1217.1217.1216.901.24%
Feb 3, 202616.9116.9116.9116.9116.69-0.29%
Feb 2, 202616.9616.9616.9616.9616.740.71%
Jan 30, 202616.8416.8416.8416.8416.620.12%
Jan 29, 202616.8216.8216.8216.8216.600.60%
Jan 28, 202616.7216.7216.7216.7216.50-0.54%
Jan 27, 202616.8116.8116.8116.8116.59-0.88%
Jan 26, 202616.9616.9616.9616.9616.740.47%
Jan 23, 202616.8816.8816.8816.8816.66-0.35%
Jan 22, 202616.9416.9416.9416.9416.720.83%
Jan 21, 202616.8016.8016.8016.8016.581.33%
Jan 20, 202616.5816.5816.5816.5816.36-1.72%
Jan 16, 202616.8716.8716.8716.8716.65-0.41%
Jan 15, 202616.9416.9416.9416.9416.72-0.06%
Jan 14, 202616.9516.9516.9516.9516.730.47%
Jan 13, 202616.8716.8716.8716.8716.65-0.53%
Jan 12, 202616.9616.9616.9616.9616.74-0.29%
Jan 9, 202617.0117.0117.0117.0116.790.12%
Jan 8, 202616.9916.9916.9916.9916.770.71%
Jan 7, 202616.8716.8716.8716.8716.65-0.82%
Jan 6, 202617.0117.0117.0117.0116.790.89%
Jan 5, 202616.8616.8616.8616.8616.640.96%
Jan 2, 202616.7016.7016.7016.7016.480.66%
Dec 31, 202516.5916.5916.5916.5916.37-0.66%
Dec 30, 202516.7016.7016.7016.7016.48-0.06%
Dec 29, 202516.7116.7116.7116.7116.49-0.18%
Dec 26, 202516.7416.7416.7416.7416.520.06%
Dec 24, 202516.7316.7316.7316.7316.510.36%
Dec 23, 202516.6716.6716.6716.6716.450.24%
Dec 22, 202516.6316.6316.6316.6316.410.67%
Dec 19, 202516.5216.5216.5216.5216.300.61%
Dec 18, 202516.4216.4216.4216.4216.20-6.81%
Dec 17, 202517.6217.6217.6217.6216.17-0.17%
Dec 16, 202517.6517.6517.6517.6516.20-0.62%
Dec 15, 202517.7617.7617.7617.7616.300.34%
Dec 12, 202517.7017.7017.7017.7016.24-0.56%
Dec 11, 202517.8017.8017.8017.8016.330.91%
Dec 10, 202517.6417.6417.6417.6416.191.50%
Dec 9, 202517.3817.3817.3817.3815.95-0.29%
Dec 8, 202517.4317.4317.4317.4315.99-0.68%
Dec 5, 202517.5517.5517.5517.5516.100.23%
Dec 4, 202517.5117.5117.5117.5116.070.17%
Dec 3, 202517.4817.4817.4817.4816.040.58%