Dodge & Cox International Stock Fund - DODFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
May 30, 2025	59.12	59.12	59.12	59.12	59.12
May 29, 2025	59.28	59.28	59.28	59.28	59.28
May 28, 2025	58.87	58.87	58.87	58.87	58.87
May 27, 2025	59.46	59.46	59.46	59.46	59.46
May 23, 2025	58.83	58.83	58.83	58.83	58.83
May 22, 2025	58.76	58.76	58.76	58.76	58.76
May 21, 2025	58.77	58.77	58.77	58.77	58.77
May 20, 2025	59.09	59.09	59.09	59.09	59.09
May 19, 2025	58.84	58.84	58.84	58.84	58.84
May 16, 2025	58.4	58.4	58.4	58.4	58.4
May 15, 2025	58.21	58.21	58.21	58.21	58.21
May 14, 2025	57.88	57.88	57.88	57.88	57.88
May 13, 2025	57.94	57.94	57.94	57.94	57.94
May 12, 2025	57.73	57.73	57.73	57.73	57.73
May 09, 2025	56.48	56.48	56.48	56.48	56.48
May 08, 2025	56.48	56.48	56.48	56.48	56.48
May 07, 2025	56.45	56.45	56.45	56.45	56.45
May 06, 2025	56.82	56.82	56.82	56.82	56.82
May 05, 2025	56.67	56.67	56.67	56.67	56.67
May 02, 2025	56.62	56.62	56.62	56.62	56.62
May 01, 2025	55.76	55.76	55.76	55.76	55.76
April 30, 2025	55.86	55.86	55.86	55.86	55.86
April 29, 2025	55.85	55.85	55.85	55.85	55.85
April 28, 2025	55.83	55.83	55.83	55.83	55.83
April 25, 2025	55.34	55.34	55.34	55.34	55.34
April 24, 2025	55.17	55.17	55.17	55.17	55.17
April 23, 2025	54.45	54.45	54.45	54.45	54.45
April 22, 2025	53.98	53.98	53.98	53.98	53.98
April 21, 2025	52.87	52.87	52.87	52.87	52.87
April 17, 2025	53.16	53.16	53.16	53.16	53.16
April 16, 2025	52.67	52.67	52.67	52.67	52.67
April 15, 2025	52.97	52.97	52.97	52.97	52.97
April 14, 2025	52.54	52.54	52.54	52.54	52.54
April 11, 2025	51.76	51.76	51.76	51.76	51.76
April 10, 2025	50.76	50.76	50.76	50.76	50.76
April 09, 2025	51.03	51.03	51.03	51.03	51.03
April 08, 2025	48.71	48.71	48.71	48.71	48.71
April 07, 2025	49.12	49.12	49.12	49.12	49.12
April 04, 2025	50.57	50.57	50.57	50.57	50.57
April 03, 2025	53.87	53.87	53.87	53.87	53.87
April 02, 2025	54.99	54.99	54.99	54.99	54.99
April 01, 2025	54.91	54.91	54.91	54.91	54.91
March 31, 2025	54.73	54.73	54.73	54.73	54.73
March 28, 2025	55.2	55.2	55.2	55.2	55.2
March 27, 2025	55.82	55.82	55.82	55.82	55.82
March 26, 2025	55.83	55.83	55.83	55.83	55.83
March 25, 2025	56.31	56.31	56.31	56.31	56.31
March 24, 2025	56.06	56.06	56.06	56.06	56.06
March 21, 2025	56.05	56.05	56.05	56.05	56.05
March 20, 2025	56.46	56.46	56.46	56.46	56.46
March 19, 2025	56.91	56.91	56.91	56.91	56.91
March 18, 2025	56.85	56.85	56.85	56.85	56.85
March 17, 2025	56.67	56.67	56.67	56.67	56.67
March 14, 2025	55.74	55.74	55.74	55.74	55.74
March 13, 2025	54.75	54.75	54.75	54.75	54.75
March 12, 2025	55.07	55.07	55.07	55.07	55.07
March 11, 2025	54.84	54.84	54.84	54.84	54.84
March 10, 2025	55.11	55.11	55.11	55.11	55.11
March 07, 2025	56.27	56.27	56.27	56.27	56.27
March 06, 2025	55.86	55.86	55.86	55.86	55.86

Dodge & Cox International Stock Fund (DODFX) NASDAQ