Dodge & Cox International Stock Fund (DODFX) NASDAQ
16.67
+0.25(+1.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.67
+0.25(+1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 16.41 | 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 | 16.73 | 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 |
| February 26, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| February 25, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 |
| February 24, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 |
| February 23, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0 |
| February 20, 2026 | 18.02 | 18.02 | 0 | 18.02 | 18.02 | 0 |
| February 19, 2026 | 17.85 | 17.85 | 0 | 17.85 | 17.85 | 0 |
| February 18, 2026 | 17.92 | 17.92 | 0 | 17.92 | 17.92 | 0 |
| February 17, 2026 | 17.84 | 17.84 | 0 | 17.84 | 17.84 | 0 |
| February 13, 2026 | 17.71 | 17.71 | 0 | 17.71 | 17.71 | 0 |
| February 12, 2026 | 17.7 | 17.7 | 0 | 17.7 | 17.7 | 0 |
| February 11, 2026 | 17.86 | 17.86 | 0 | 17.86 | 17.86 | 0 |
| February 10, 2026 | 17.83 | 17.83 | 0 | 17.83 | 17.83 | 0 |
| February 09, 2026 | 17.83 | 17.83 | 0 | 17.83 | 17.83 | 0 |
| February 06, 2026 | 17.68 | 17.68 | 0 | 17.68 | 17.68 | 0 |
| February 05, 2026 | 17.41 | 17.41 | 0 | 17.41 | 17.41 | 0 |
| February 04, 2026 | 17.59 | 17.59 | 0 | 17.59 | 17.59 | 0 |
| February 03, 2026 | 17.5 | 17.5 | 0 | 17.5 | 17.5 | 0 |
| February 02, 2026 | 17.48 | 17.48 | 0 | 17.48 | 17.48 | 0 |
| January 30, 2026 | 17.33 | 17.33 | 0 | 17.33 | 17.33 | 0 |
| January 29, 2026 | 17.46 | 17.46 | 0 | 17.46 | 17.46 | 0 |
| January 28, 2026 | 17.39 | 17.39 | 0 | 17.39 | 17.39 | 0 |
| January 27, 2026 | 17.48 | 17.48 | 0 | 17.48 | 17.48 | 0 |
| January 26, 2026 | 17.19 | 17.19 | 0 | 17.19 | 17.19 | 0 |
| January 23, 2026 | 17.12 | 17.12 | 0 | 17.12 | 17.12 | 0 |
| January 22, 2026 | 17.08 | 17.08 | 0 | 17.08 | 17.08 | 0 |
| January 21, 2026 | 16.89 | 16.89 | 0 | 16.89 | 16.89 | 0 |
| January 20, 2026 | 16.72 | 16.72 | 0 | 16.72 | 16.72 | 0 |
| January 16, 2026 | 16.92 | 16.92 | 0 | 16.92 | 16.92 | 0 |
| January 15, 2026 | 16.94 | 16.94 | 0 | 16.94 | 16.94 | 0 |
| January 14, 2026 | 16.94 | 16.94 | 0 | 16.94 | 16.94 | 0 |
| January 13, 2026 | 16.86 | 16.86 | 0 | 16.86 | 16.86 | 0 |
| January 12, 2026 | 16.92 | 16.92 | 0 | 16.92 | 16.92 | 0 |
| January 09, 2026 | 16.81 | 16.81 | 0 | 16.81 | 16.81 | 0 |
| January 08, 2026 | 16.76 | 16.76 | 0 | 16.76 | 16.76 | 0 |
| January 07, 2026 | 16.69 | 16.69 | 0 | 16.69 | 16.69 | 0 |
| January 06, 2026 | 16.83 | 16.83 | 0 | 16.83 | 16.83 | 0 |
| January 05, 2026 | 16.79 | 16.79 | 0 | 16.79 | 16.79 | 0 |
| January 02, 2026 | 16.63 | 16.63 | 0 | 16.63 | 16.63 | 0 |
| December 31, 2025 | 16.46 | 16.46 | 0 | 16.46 | 16.46 | 0 |
| December 30, 2025 | 16.54 | 16.54 | 0 | 16.54 | 16.54 | 0 |
| December 29, 2025 | 16.51 | 16.51 | 0 | 16.51 | 16.51 | 0 |