Dodge & Cox Funds - Dodge & Cox Stock Fund (DODGX) NASDAQ

16.75

-0.1(-0.59%)

Updated at May 20 08:10AM

Currency In USD

DODGX Historical Return

If you invested $1000 in Dodge & Cox Funds - Dodge & Cox Stock Fund (DODGX) 10 years ago, it would be worth $3,390.69 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,524.11, while $1000 invested 1 year ago would be worth $1,105.61. This corresponds to total returns of 239.07%, 52.41%, 10.56%, respectively, with annualized returns of 12.98%, 8.79%, 10.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DODGX Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 19, 202616.7516.7516.7516.7516.750
May 18, 202616.8516.8516.8516.8516.850
May 15, 202616.7716.7716.7716.7716.770
May 14, 202616.8916.8916.8916.8916.890
May 13, 202616.8816.8816.8816.8816.880
May 12, 202616.8816.8816.8816.8816.880
May 11, 202616.7416.7416.7416.7416.740
May 08, 202616.8616.8616.8616.8616.860
May 07, 202616.8916.8916.8916.8916.890
May 06, 202617171717170
May 05, 202616.8316.8316.8316.8316.830
May 04, 202616.8316.8316.8316.8316.830
May 01, 202616.916.916.916.916.90
April 30, 202616.9516.9516.9516.9516.950
April 29, 202616.7916.7916.7916.7916.790
April 28, 202616.8716.8716.8716.8716.870
April 27, 202616.8716.8716.8716.8716.870
April 24, 202616.8316.8316.8316.8316.830
April 23, 202616.9716.9716.9716.9716.970
April 22, 202616.9516.9516.9516.9516.950
April 21, 202617.0217.0217.0217.0217.020
April 20, 202617.117.117.117.117.10
April 17, 202617.1117.1117.1117.1117.110
April 16, 202616.9816.9816.9816.9816.980
April 15, 202616.9216.9216.9216.9216.920
April 14, 202616.9316.9316.9316.9316.930
April 13, 202616.8616.8616.8616.8616.860
April 10, 202616.6516.6516.6516.6516.650
April 09, 202616.7716.7716.7716.7716.770
April 08, 202616.7116.7116.7116.7116.710
April 07, 202616.3316.3316.3316.3316.330
April 06, 202616.2916.2916.2916.2916.290
April 02, 202616.2116.2116.2216.2116.210
April 01, 202616.1416.1416.1416.1416.140
March 31, 202616.0916.0916.116.0916.090
March 30, 202615.7715.7715.7715.7715.770
March 27, 202615.7315.7315.7315.7315.730
March 26, 202615.9715.9715.9615.9715.970
March 25, 202616.1316.1316.1316.1316.130
March 24, 202616.2416.2416.0516.2416.240
March 23, 202616.2316.2316.0316.2316.230
March 20, 202616.2616.2615.9216.2616.260
March 19, 202616.2616.2616.0516.2616.260
March 18, 202616.5316.5316.0716.5316.530
March 17, 202616.5316.5316.3116.5316.530
March 16, 202616.4316.4316.2116.4316.430
March 13, 202616.3316.3316.116.3316.330
March 12, 202616.3516.3516.1316.3516.350
March 11, 202616.5916.5916.3716.5916.590
March 10, 202616.6216.6216.416.6216.620
March 09, 202616.7616.7616.5416.7616.760
March 06, 202616.7816.7816.5616.7816.780
March 05, 202616.9416.9416.7216.9416.940
March 04, 202617.0817.0816.8517.0817.080
March 03, 2026171716.7817170
March 02, 202617.2317.231717.2317.230
February 27, 202617.2317.2317.2317.2317.230
February 26, 202617.217.216.9717.217.20
February 25, 202617.1217.1216.8917.1217.120
February 24, 202617.0617.0616.8317.0617.060
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved