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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
March 05, 2025	55.83	55.83	55.83	55.83	55.83
March 04, 2025	54.36	54.36	54.36	54.36	54.36
March 03, 2025	54.68	54.68	54.68	54.68	54.68
February 28, 2025	54.62	54.62	54.62	54.62	54.62
February 27, 2025	54.36	54.36	54.36	54.36	54.36
February 26, 2025	54.92	54.92	54.92	54.92	54.92
February 25, 2025	54.59	54.59	54.59	54.59	54.59
February 24, 2025	54.14	54.14	54.14	54.14	54.14
February 21, 2025	54.59	54.59	54.59	54.59	54.59
February 20, 2025	54.69	54.69	54.69	54.69	54.69
February 19, 2025	54.42	54.42	54.42	54.42	54.42
February 18, 2025	54.97	54.97	54.97	54.97	54.97
February 14, 2025	54.55	54.55	54.55	54.55	54.55
February 13, 2025	54.37	54.37	54.37	54.37	54.37
February 12, 2025	53.91	53.91	53.91	53.91	53.91
February 11, 2025	53.58	53.58	53.58	53.58	53.58

Dodge & Cox International Stock Fund (DODFX) NASDAQ