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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
October 03, 2024	55.18	55.18	55.18	55.18	55.18
October 02, 2024	55.82	55.82	55.82	55.82	55.82
October 01, 2024	55.67	55.67	55.67	55.67	55.67
September 30, 2024	55.77	55.77	55.77	55.77	55.77
September 27, 2024	56.67	56.67	56.67	56.67	56.67
September 26, 2024	56.01	56.01	56.01	56.01	56.01
September 25, 2024	54.78	54.78	54.78	54.78	54.78
September 24, 2024	55.04	55.04	55.04	55.04	55.04
September 23, 2024	54.23	54.23	54.23	54.23	54.23
September 20, 2024	54.06	54.06	54.06	54.06	54.06
September 19, 2024	54.5	54.5	54.5	54.5	54.5
September 18, 2024	53.63	53.63	53.63	53.63	53.63
September 17, 2024	53.72	53.72	53.72	53.72	53.72
September 16, 2024	53.47	53.47	53.47	53.47	53.47
September 13, 2024	53.3	53.3	53.3	53.3	53.3
September 12, 2024	53.02	53.02	53.02	53.02	53.02
September 11, 2024	52.64	52.64	52.64	52.64	52.64
September 10, 2024	52.53	52.53	52.53	52.53	52.53
September 09, 2024	52.74	52.74	52.74	52.74	52.74
September 06, 2024	52.37	52.37	52.37	52.37	52.37
September 05, 2024	53.21	53.21	53.21	53.21	53.21
September 04, 2024	53.08	53.08	53.08	53.08	53.08
September 03, 2024	53.02	53.02	53.02	53.02	53.02
August 30, 2024	53.86	53.86	53.86	53.86	53.86
August 29, 2024	53.62	53.62	53.62	53.62	53.62
August 28, 2024	53.46	53.46	53.46	53.46	53.46
August 27, 2024	53.78	53.78	53.78	53.78	53.78
August 26, 2024	53.51	53.51	53.51	53.51	53.51
August 23, 2024	53.61	53.61	53.61	53.61	53.61
August 22, 2024	52.82	52.82	52.82	52.82	52.82
August 21, 2024	53.1	53.1	53.1	53.1	53.1
August 20, 2024	52.85	52.85	52.85	52.85	52.85
August 19, 2024	53.14	53.14	53.14	53.14	53.14
August 16, 2024	52.56	52.56	52.56	52.56	52.56
August 15, 2024	52.18	52.18	52.18	52.18	52.18
August 14, 2024	51.5	51.5	51.5	51.5	51.5
August 13, 2024	51.39	51.39	51.39	51.39	51.39
August 12, 2024	50.78	50.78	50.78	50.78	50.78
August 09, 2024	50.63	50.63	50.63	50.63	50.63
August 08, 2024	50.63	50.63	50.63	50.63	50.63
August 07, 2024	49.79	49.79	49.79	49.79	49.79
August 06, 2024	49.46	49.46	49.46	49.46	49.46
August 05, 2024	50.56	50.56	50.56	50.56	50.56
August 02, 2024	50.56	50.56	50.56	50.56	50.56
August 01, 2024	51.32	51.32	51.32	51.32	51.32
July 31, 2024	52.32	52.32	52.32	52.32	52.32
July 30, 2024	51.93	51.93	51.93	51.93	51.93
July 29, 2024	52.06	52.06	52.06	52.06	52.06
July 26, 2024	52.13	52.13	52.13	52.13	52.13
July 25, 2024	51.72	51.72	51.72	51.72	51.72

Dodge & Cox International Stock Fund (DODFX) NASDAQ