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%