Dodge & Cox Stock Fund Class I (DODGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
262.52
+6.39 (2.49%)
May 12, 2025, 8:04 PM EDT
DODGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 262.52 | 262.52 | 262.52 | 262.52 | - | 2.49% |
| May 9, 2025 | 256.13 | 256.13 | 256.13 | 256.13 | 256.13 | -0.05% |
| May 8, 2025 | 256.26 | 256.26 | 256.26 | 256.26 | 256.26 | 0.67% |
| May 7, 2025 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | 0.18% |
| May 6, 2025 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | -0.90% |
| May 5, 2025 | 256.39 | 256.39 | 256.39 | 256.39 | 256.39 | -0.52% |
| May 2, 2025 | 257.73 | 257.73 | 257.73 | 257.73 | 257.73 | 1.59% |
| May 1, 2025 | 253.69 | 253.69 | 253.69 | 253.69 | 253.69 | 0.24% |
| Apr 30, 2025 | 253.08 | 253.08 | 253.08 | 253.08 | 253.08 | 0.50% |
| Apr 29, 2025 | 251.83 | 251.83 | 251.83 | 251.83 | 251.83 | 0.66% |
| Apr 28, 2025 | 250.19 | 250.19 | 250.19 | 250.19 | 250.19 | 0.28% |
| Apr 25, 2025 | 249.48 | 249.48 | 249.48 | 249.48 | 249.48 | - |
| Apr 24, 2025 | 249.49 | 249.49 | 249.49 | 249.49 | 249.49 | 0.70% |
| Apr 23, 2025 | 247.76 | 247.76 | 247.76 | 247.76 | 247.76 | 1.37% |
| Apr 22, 2025 | 244.41 | 244.41 | 244.41 | 244.41 | 244.41 | 2.00% |
| Apr 21, 2025 | 239.61 | 239.61 | 239.61 | 239.61 | 239.61 | -1.65% |
| Apr 17, 2025 | 243.64 | 243.64 | 243.64 | 243.64 | 243.64 | 0.33% |
| Apr 16, 2025 | 242.84 | 242.84 | 242.84 | 242.84 | 242.84 | -1.22% |
| Apr 15, 2025 | 245.84 | 245.84 | 245.84 | 245.84 | 245.84 | -0.32% |
| Apr 14, 2025 | 246.64 | 246.64 | 246.64 | 246.64 | 246.64 | 0.86% |
| Apr 11, 2025 | 244.54 | 244.54 | 244.54 | 244.54 | 244.54 | 1.63% |
| Apr 10, 2025 | 240.62 | 240.62 | 240.62 | 240.62 | 240.62 | -3.31% |
| Apr 9, 2025 | 248.86 | 248.86 | 248.86 | 248.86 | 248.86 | 7.37% |
| Apr 8, 2025 | 231.78 | 231.78 | 231.78 | 231.78 | 231.78 | -1.32% |
| Apr 7, 2025 | 234.87 | 234.87 | 234.87 | 234.87 | 234.87 | -0.69% |
| Apr 4, 2025 | 236.51 | 236.51 | 236.51 | 236.51 | 236.51 | -6.32% |
| Apr 3, 2025 | 252.46 | 252.46 | 252.46 | 252.46 | 252.46 | -4.40% |
| Apr 2, 2025 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | 0.76% |
| Apr 1, 2025 | 262.09 | 262.09 | 262.09 | 262.09 | 262.09 | -0.03% |
| Mar 31, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | -0.59% |
| Mar 28, 2025 | 263.73 | 263.73 | 263.73 | 263.73 | 263.73 | -0.36% |
| Mar 27, 2025 | 264.68 | 264.68 | 264.68 | 264.68 | 264.68 | -0.31% |
| Mar 26, 2025 | 265.49 | 265.49 | 265.49 | 265.49 | 265.49 | -1.87% |
| Mar 25, 2025 | 270.56 | 270.56 | 270.56 | 270.56 | 266.40 | 0.10% |
| Mar 24, 2025 | 270.29 | 270.29 | 270.29 | 270.29 | 266.14 | 1.23% |
| Mar 21, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 262.90 | -0.42% |
| Mar 20, 2025 | 268.12 | 268.12 | 268.12 | 268.12 | 264.00 | -0.13% |
| Mar 19, 2025 | 268.46 | 268.46 | 268.46 | 268.46 | 264.33 | 0.60% |
| Mar 18, 2025 | 266.87 | 266.87 | 266.87 | 266.87 | 262.77 | -0.12% |
| Mar 17, 2025 | 267.19 | 267.19 | 267.19 | 267.19 | 263.08 | 1.16% |
| Mar 14, 2025 | 264.13 | 264.13 | 264.13 | 264.13 | 260.07 | 1.73% |
| Mar 13, 2025 | 259.65 | 259.65 | 259.65 | 259.65 | 255.66 | -0.79% |
| Mar 12, 2025 | 261.73 | 261.73 | 261.73 | 261.73 | 257.71 | -0.17% |
| Mar 11, 2025 | 262.18 | 262.18 | 262.18 | 262.18 | 258.15 | -1.15% |
| Mar 10, 2025 | 265.23 | 265.23 | 265.23 | 265.23 | 261.15 | -1.84% |
| Mar 7, 2025 | 270.21 | 270.21 | 270.21 | 270.21 | 266.06 | 0.67% |
| Mar 6, 2025 | 268.41 | 268.41 | 268.41 | 268.41 | 264.28 | -0.88% |
| Mar 5, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | 266.64 | 1.17% |
| Mar 4, 2025 | 267.68 | 267.68 | 267.68 | 267.68 | 263.57 | -1.92% |
| Mar 3, 2025 | 272.92 | 272.92 | 272.92 | 272.92 | 268.73 | -0.84% |