Dodge & Cox Funds - Dodge & Cox Stock Fund - DODGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 15, 2025	277.95	277.95	277.95	277.95	277.95
September 12, 2025	278.53	278.53	278.53	278.53	278.53
September 11, 2025	280.39	280.39	280.39	280.39	280.39
September 10, 2025	277.07	277.07	277.07	277.07	277.07
September 09, 2025	277.93	277.93	277.93	277.93	277.93
September 08, 2025	277.68	277.68	277.68	277.68	277.68
September 05, 2025	277.98	277.98	277.98	277.98	277.98
September 04, 2025	278.56	278.56	278.56	278.56	278.56
September 03, 2025	277.02	277.02	277.02	277.02	277.02
September 02, 2025	277.27	277.27	277.27	277.27	277.27
August 29, 2025	278.8	278.8	278.8	278.8	278.8
August 28, 2025	278.57	278.57	278.57	278.57	278.57
August 27, 2025	278.76	278.76	278.76	278.76	278.76
August 26, 2025	278.11	278.11	278.11	278.11	278.11
August 25, 2025	276.93	276.93	276.93	276.93	276.93
August 22, 2025	278.6	278.6	278.6	278.6	278.6
August 21, 2025	274.49	274.49	274.49	274.49	274.49
August 20, 2025	274.55	274.55	274.55	274.55	274.55
August 19, 2025	274.13	274.13	274.13	274.13	274.13
August 18, 2025	273.41	273.41	273.41	273.41	273.41
August 15, 2025	273.4	273.4	273.4	273.4	273.4
August 14, 2025	273.11	273.11	273.11	273.11	273.11
August 13, 2025	272.57	272.57	272.57	272.57	272.57
August 12, 2025	270.94	270.94	270.94	270.94	270.94
August 11, 2025	268.12	268.12	268.12	268.12	268.12
August 08, 2025	268.12	268.12	268.12	268.12	268.12
August 07, 2025	265.69	265.69	265.69	265.69	265.69
August 06, 2025	265.16	265.16	265.16	265.16	265.16
August 05, 2025	266.06	266.06	266.06	266.06	266.06
August 04, 2025	266.25	266.25	266.25	266.25	266.25
August 01, 2025	263.73	263.73	263.73	263.73	263.73
July 31, 2025	267.78	267.78	267.78	267.78	267.78
July 30, 2025	271.29	271.29	271.29	271.29	271.29
July 29, 2025	271.88	271.88	271.88	271.88	271.88
July 28, 2025	273.36	273.36	273.36	273.36	273.36
July 25, 2025	275.35	275.35	275.35	275.35	275.35
July 24, 2025	274.65	274.65	274.65	274.65	274.65
July 23, 2025	276.19	276.19	276.19	276.19	276.19
July 22, 2025	273.24	273.24	273.24	273.24	273.24
July 21, 2025	270.79	270.79	270.79	270.79	270.79
July 18, 2025	271.17	271.17	271.17	271.17	271.17
July 17, 2025	271.03	271.03	271.03	271.03	271.03
July 16, 2025	269.5	269.5	269.5	269.5	269.5
July 15, 2025	268.6	268.6	268.6	268.6	268.6
July 14, 2025	272.45	272.45	272.45	272.45	272.45
July 11, 2025	271.99	271.99	271.99	271.99	271.99
July 10, 2025	274.1	274.1	274.1	274.1	274.1
July 09, 2025	273.15	273.15	273.15	273.15	273.15
July 08, 2025	272.55	272.55	272.55	272.55	272.55
July 07, 2025	272.19	272.19	272.19	272.19	272.19
July 03, 2025	274.55	274.55	274.55	274.55	274.55
July 02, 2025	273.48	273.48	273.48	273.48	273.48
July 01, 2025	273.45	273.45	273.45	273.45	273.45
June 30, 2025	270.92	270.92	270.92	270.92	270.92
June 27, 2025	270.23	270.23	270.23	270.23	270.23
June 26, 2025	268.6	268.6	268.6	268.6	268.6
June 25, 2025	266.15	266.15	266.15	266.15	266.15
June 24, 2025	268.4	268.4	268.4	268.4	268.4
June 23, 2025	266.16	266.16	266.16	266.16	266.16
June 20, 2025	265.25	265.25	265.25	265.25	265.25

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