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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 30, 2024	50.18	50.18	50.18	50.18	50.18
December 27, 2024	50.18	50.18	50.18	50.18	50.18
December 26, 2024	50.14	50.14	50.14	50.14	50.14
December 24, 2024	50.14	50.14	50.14	50.14	50.14
December 23, 2024	50.01	50.01	50.01	50.01	50.01
December 20, 2024	49.7	49.7	49.7	49.7	49.7
December 19, 2024	49.54	49.54	49.54	49.54	49.54
December 18, 2024	49.81	49.81	49.81	49.81	49.81
December 17, 2024	52.14	52.14	52.14	52.14	52.14
December 16, 2024	52.43	52.43	52.43	52.43	52.43
December 13, 2024	52.75	52.75	52.75	52.75	52.75
December 12, 2024	53.05	53.05	53.05	53.05	53.05
December 11, 2024	53.21	53.21	53.21	53.21	53.21
December 10, 2024	53.27	53.27	53.27	53.27	53.27
December 09, 2024	53.77	53.77	53.77	53.77	53.77
December 06, 2024	53.51	53.51	53.51	53.51	53.51
December 05, 2024	53.53	53.53	53.53	53.53	53.53
December 04, 2024	53	53	53	53	53
December 03, 2024	53.06	53.06	53.06	53.06	53.06
December 02, 2024	52.79	52.79	52.79	52.79	52.79
November 29, 2024	52.83	52.83	52.83	52.83	52.83
November 27, 2024	52.66	52.66	52.66	52.66	52.66
November 26, 2024	52.44	52.44	52.44	52.44	52.44
November 25, 2024	52.84	52.84	52.84	52.84	52.84
November 22, 2024	52.49	52.49	52.49	52.49	52.49
November 21, 2024	52.49	52.49	52.49	52.49	52.49
November 20, 2024	52.5	52.5	52.5	52.5	52.5
November 19, 2024	52.65	52.65	52.65	52.65	52.65
November 18, 2024	52.83	52.83	52.83	52.83	52.83
November 15, 2024	52.47	52.47	52.47	52.47	52.47
November 14, 2024	52.6	52.6	52.6	52.6	52.6
November 13, 2024	52.74	52.74	52.74	52.74	52.74
November 12, 2024	52.74	52.74	52.74	52.74	52.74
November 11, 2024	53.91	53.91	53.91	53.91	53.91
November 08, 2024	53.81	53.81	53.81	53.81	53.81
November 07, 2024	54.41	54.41	54.41	54.41	54.41
November 06, 2024	54.03	54.03	54.03	54.03	54.03
November 05, 2024	54.41	54.41	54.41	54.41	54.41
November 04, 2024	53.88	53.88	53.88	53.88	53.88
November 01, 2024	53.71	53.71	53.71	53.71	53.71
October 31, 2024	53.46	53.46	53.46	53.46	53.46
October 30, 2024	53.95	53.95	53.95	53.95	53.95
October 29, 2024	54.36	54.36	54.36	54.36	54.36
October 28, 2024	54.69	54.69	54.69	54.69	54.69
October 25, 2024	54.34	54.34	54.34	54.34	54.34
October 24, 2024	54.34	54.34	54.34	54.34	54.34
October 23, 2024	54.45	54.45	54.45	54.45	54.45
October 22, 2024	54.45	54.45	54.45	54.45	54.45
October 21, 2024	54.66	54.66	54.66	54.66	54.66
October 18, 2024	55.15	55.15	55.15	55.15	55.15
October 17, 2024	54.79	54.79	54.79	54.79	54.79
October 16, 2024	54.67	54.67	54.67	54.67	54.67
October 15, 2024	54.51	54.51	54.51	54.51	54.51
October 14, 2024	55.3	55.3	55.3	55.3	55.3
October 11, 2024	55.28	55.28	55.28	55.28	55.28
October 10, 2024	55.16	55.16	55.16	55.16	55.16
October 09, 2024	55.25	55.25	55.25	55.25	55.25
October 08, 2024	55.1	55.1	55.1	55.1	55.1
October 07, 2024	55.57	55.57	55.57	55.57	55.57
October 04, 2024	55.71	55.71	55.71	55.71	55.71

Dodge & Cox International Stock Fund (DODFX) NASDAQ