Dodge & Cox Balanced Fund - DODBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	110.89	110.89	110.89	110.89	110.89
October 16, 2025	110.43	110.43	110.43	110.43	110.43
October 15, 2025	110.66	110.66	110.66	110.66	110.66
October 14, 2025	110.53	110.53	110.53	110.53	110.53
October 13, 2025	110	110	110	110	110
October 10, 2025	109.42	109.42	109.42	109.42	109.42
October 09, 2025	110.65	110.65	110.65	110.65	110.65
October 08, 2025	111.2	111.2	111.2	111.2	111.2
October 07, 2025	111.36	111.36	111.36	111.36	111.36
October 06, 2025	111.52	111.52	111.52	111.52	111.52
October 03, 2025	111.63	111.63	111.63	111.63	111.63
October 02, 2025	111.04	111.04	111.04	111.04	111.04
October 01, 2025	111.1	111.1	111.1	111.1	111.1
September 30, 2025	110.77	110.77	110.77	110.77	110.77
September 29, 2025	110.6	110.6	110.6	110.6	110.6
September 26, 2025	110.13	110.13	110.13	110.13	110.13
September 25, 2025	109.69	109.69	109.69	109.69	109.69
September 24, 2025	111.04	111.04	111.04	111.04	111.04
September 23, 2025	111.13	111.13	111.13	111.13	111.13
September 22, 2025	111.12	111.12	111.12	111.12	111.12
September 19, 2025	111.16	111.16	111.16	111.16	111.16
September 18, 2025	111.28	111.28	111.28	111.28	111.28
September 17, 2025	111.3	111.3	111.3	111.3	111.3
September 16, 2025	111.09	111.09	111.09	111.09	111.09
September 15, 2025	111.08	111.08	111.08	111.08	111.08
September 12, 2025	111.15	111.15	111.15	111.15	111.15
September 11, 2025	111.64	111.64	111.64	111.64	111.64
September 10, 2025	110.63	110.63	110.63	110.63	110.63
September 09, 2025	110.72	110.72	110.72	110.72	110.72
September 08, 2025	110.65	110.65	110.65	110.65	110.65
September 05, 2025	110.48	110.48	110.48	110.48	110.48
September 04, 2025	110.25	110.25	110.25	110.25	110.25
September 03, 2025	109.83	109.83	109.83	109.83	109.83
September 02, 2025	109.84	109.84	109.84	109.84	109.84
August 29, 2025	110.31	110.31	110.31	110.31	110.31
August 28, 2025	110.04	110.04	110.04	110.04	110.04
August 27, 2025	109.98	109.98	109.98	109.98	109.98
August 26, 2025	109.89	109.89	109.89	109.89	109.89
August 25, 2025	109.66	109.66	109.66	109.66	109.66
August 22, 2025	110.13	110.13	110.13	110.13	110.13
August 21, 2025	109.03	109.03	109.03	109.03	109.03
August 20, 2025	109.09	109.09	109.09	109.09	109.09
August 19, 2025	108.92	108.92	108.92	108.92	108.92
August 18, 2025	108.73	108.73	108.73	108.73	108.73
August 15, 2025	108.85	108.85	108.85	108.85	108.85
August 14, 2025	108.69	108.69	108.69	108.69	108.69
August 13, 2025	108.72	108.72	108.72	108.72	108.72
August 12, 2025	108.03	108.03	108.03	108.03	108.03
August 11, 2025	107.19	107.19	107.19	107.19	107.19
August 08, 2025	107.38	107.38	107.38	107.38	107.38
August 07, 2025	106.87	106.87	106.87	106.87	106.87
August 06, 2025	106.6	106.6	106.6	106.6	106.6
August 05, 2025	106.85	106.85	106.85	106.85	106.85
August 04, 2025	106.84	106.84	106.84	106.84	106.84
August 01, 2025	106.24	106.24	106.24	106.24	106.24
July 31, 2025	106.87	106.87	106.87	106.87	106.87
July 30, 2025	107.76	107.76	107.76	107.76	107.76
July 29, 2025	108.01	108.01	108.01	108.01	108.01
July 28, 2025	107.98	107.98	107.98	107.98	107.98
July 25, 2025	108.62	108.62	108.62	108.62	108.62

Dodge & Cox Balanced Fund (DODBX) NASDAQ