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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 19, 2025	16.52	16.52	16.52	16.52	16.52
December 18, 2025	16.42	16.42	16.42	16.42	16.42
December 17, 2025	17.62	17.62	17.62	17.62	17.62
December 16, 2025	17.65	17.65	17.65	17.65	17.65
December 15, 2025	17.76	17.76	17.76	17.76	17.76
December 12, 2025	17.7	17.7	17.7	17.7	17.7
December 11, 2025	17.8	17.8	17.8	17.8	17.8
December 10, 2025	17.64	17.64	17.64	17.64	17.64
December 09, 2025	17.38	17.38	17.38	17.38	17.38
December 08, 2025	17.43	17.43	17.43	17.43	17.43
December 05, 2025	17.55	17.55	17.55	17.55	17.55
December 04, 2025	17.51	17.51	17.51	17.51	17.51
December 03, 2025	17.48	17.48	17.48	17.48	17.48
December 02, 2025	17.38	17.38	17.38	17.38	17.38
December 01, 2025	17.36	17.36	17.36	17.36	17.36
November 28, 2025	17.52	17.52	17.52	17.52	17.52
November 26, 2025	17.45	17.45	17.45	17.45	17.45
November 25, 2025	17.36	17.36	17.36	17.36	17.36
November 24, 2025	17.13	17.13	17.13	17.13	17.13
November 21, 2025	17.05	17.05	17.05	17.05	17.05
November 20, 2025	16.75	16.75	16.75	16.75	16.75
November 19, 2025	16.9	16.9	16.9	16.9	16.9
November 18, 2025	16.99	16.99	16.99	16.99	16.99
November 17, 2025	17.03	17.03	17.03	17.03	17.03
November 14, 2025	17.23	17.23	17.23	17.23	17.23
November 13, 2025	17.34	17.34	17.34	17.34	17.34
November 12, 2025	17.52	17.52	17.52	17.52	17.52
November 11, 2025	17.47	17.47	17.47	17.47	17.47
November 10, 2025	17.28	17.28	17.28	17.28	17.28
November 07, 2025	17.22	17.22	17.22	17.22	17.22
November 06, 2025	17.12	17.12	17.12	17.12	17.12
November 05, 2025	17.2	17.2	17.2	17.2	17.2
November 04, 2025	17.17	17.17	17.17	17.17	17.17
November 03, 2025	17.24	17.24	17.24	17.24	17.24
October 31, 2025	17.3	17.3	17.3	17.3	17.3
October 30, 2025	17.19	17.19	17.19	17.19	17.19
October 29, 2025	17.38	17.38	17.38	17.38	17.38
October 28, 2025	17.72	17.72	17.72	17.72	17.72
October 27, 2025	17.78	17.78	17.78	17.78	17.78
October 24, 2025	17.67	17.67	17.67	17.67	17.67
October 23, 2025	17.6	17.6	17.6	17.6	17.6
October 22, 2025	280.97	280.97	280.97	280.97	280.97
October 21, 2025	282.32	282.32	282.32	282.32	282.32
October 20, 2025	280.62	280.62	280.62	280.62	280.62
October 17, 2025	277.8	277.8	277.8	277.8	277.8
October 16, 2025	275.75	275.75	275.75	275.75	275.75
October 15, 2025	277.65	277.65	277.65	277.65	277.65
October 14, 2025	277.27	277.27	277.27	277.27	277.27
October 13, 2025	274.74	274.74	274.74	274.74	274.74
October 10, 2025	272.27	272.27	272.27	272.27	272.27
October 09, 2025	278.26	278.26	278.26	278.26	278.26
October 08, 2025	280.03	280.03	280.03	280.03	280.03
October 07, 2025	280.67	280.67	280.67	280.67	280.67
October 06, 2025	281.33	281.33	281.33	281.33	281.33
October 03, 2025	281.24	281.24	281.24	281.24	281.24
October 02, 2025	278.77	278.77	278.77	278.77	278.77
October 01, 2025	279.06	279.06	279.06	279.06	279.06
September 30, 2025	278.52	278.52	278.52	278.52	278.52
September 29, 2025	277.84	277.84	277.84	277.84	277.84
September 26, 2025	276.7	276.7	276.7	276.7	276.7

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