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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
February 10, 2025	53.47	53.47	53.47	53.47	53.47
February 07, 2025	53.05	53.05	53.05	53.05	53.05
February 06, 2025	53.41	53.41	53.41	53.41	53.41
February 05, 2025	52.8	52.8	52.8	52.8	52.8
February 04, 2025	52.24	52.24	52.24	52.24	52.24
February 03, 2025	51.57	51.57	51.57	51.57	51.57
January 31, 2025	52.26	52.26	52.26	52.26	52.26
January 30, 2025	52.61	52.61	52.61	52.61	52.61
January 29, 2025	52.08	52.08	52.08	52.08	52.08
January 28, 2025	52.06	52.06	52.06	52.06	52.06
January 27, 2025	52.01	52.01	52.01	52.01	52.01
January 24, 2025	52.1	52.1	52.1	52.1	52.1
January 23, 2025	51.87	51.87	51.87	51.87	51.87
January 22, 2025	51.49	51.49	51.49	51.49	51.49
January 21, 2025	51.45	51.45	51.45	51.45	51.45
January 17, 2025	50.82	50.82	50.82	50.82	50.82
January 16, 2025	50.45	50.45	50.45	50.45	50.45
January 15, 2025	50.16	50.16	50.16	50.16	50.16
January 14, 2025	49.52	49.52	49.52	49.52	49.52
January 13, 2025	49.21	49.21	49.21	49.21	49.21
January 10, 2025	49.32	49.32	49.32	49.32	49.32
January 08, 2025	50.23	50.23	50.23	50.23	50.23
January 07, 2025	50.46	50.46	50.46	50.46	50.46
January 06, 2025	50.41	50.41	50.41	50.41	50.41
January 03, 2025	49.85	49.85	49.85	49.85	49.85
January 02, 2025	49.72	49.72	49.72	49.72	49.72
December 31, 2024	49.9	49.9	49.9	49.9	49.9
December 30, 2024	49.93	49.93	49.93	49.93	49.93
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	51.02	52.14	52.14
December 16, 2024	52.43	52.43	51.3	52.43	52.43
December 13, 2024	52.75	52.75	51.61	52.75	52.75
December 12, 2024	53.05	53.05	51.91	53.05	53.05
December 11, 2024	53.21	53.21	52.06	53.21	53.21

Dodge & Cox International Stock Fund (DODFX) NASDAQ