Dodge & Cox International Stock Fund (DODFX) NASDAQ
18.14
+0.020001(+0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.14
+0.020001(+0.11%)
Currency In USD
If you invested $1000 in Dodge & Cox International Stock Fund (DODFX) 10 years ago, it would be worth $3,028.38 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,698.5, while $1000 invested 1 year ago would be worth $1,282.89. This corresponds to total returns of 202.84%, 69.85%, 28.29%, respectively, with annualized returns of 11.71%, 11.17%, 28.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
| May 21, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| May 20, 2026 | 18 | 18 | 18 | 18 | 18 | 0 |
| May 19, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
| May 18, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
| May 15, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
| May 14, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 |
| May 13, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 |
| May 12, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
| May 11, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 |
| May 08, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 |
| May 07, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
| May 06, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| May 05, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
| May 04, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| May 01, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 |
| April 30, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| April 29, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 |
| April 28, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 |
| April 27, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
| April 24, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 |
| April 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0 |
| April 22, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
| April 21, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
| April 20, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 |
| April 17, 2026 | 18 | 18 | 18 | 18 | 18 | 0 |
| April 16, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0 |
| April 15, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 |
| April 14, 2026 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| April 13, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0 |
| April 10, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 |
| April 09, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 |
| April 08, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 |
| April 07, 2026 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 |
| April 06, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 |
| April 02, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0 |
| April 01, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0 |
| March 31, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
| March 30, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 |
| March 27, 2026 | 16.34 | 16.34 | 16.18 | 16.34 | 16.34 | 0 |
| March 26, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 |
| March 25, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0 |
| March 24, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 |
| March 23, 2026 | 16.41 | 16.41 | 16.42 | 16.41 | 16.41 | 0 |
| March 20, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 |
| March 19, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 |
| March 18, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 |
| March 17, 2026 | 16.73 | 16.73 | 16.87 | 16.73 | 16.73 | 0 |
| March 16, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
| March 13, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 |
| March 12, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 |
| March 11, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 |
| March 10, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 |
| March 09, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 |
| March 06, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 |
| March 05, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 |
| March 04, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0 |
| March 03, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 |
| March 02, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 |
| February 27, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |