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

277.98

-0.58(-0.21%)

Updated at September 08 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025277.98277.98277.98277.98277.980
September 04, 2025278.56278.56278.56278.56278.560
September 03, 2025277.02277.02277.02277.02277.020
September 02, 2025277.27277.27277.27277.27277.270
August 29, 2025278.8278.8278.8278.8278.80
August 28, 2025278.57278.57278.57278.57278.570
August 27, 2025278.76278.76278.76278.76278.760
August 26, 2025278.11278.11278.11278.11278.110
August 25, 2025276.93276.93276.93276.93276.930
August 22, 2025278.6278.6278.6278.6278.60
August 21, 2025274.49274.49274.49274.49274.490
August 20, 2025274.55274.55274.55274.55274.550
August 19, 2025274.13274.13274.13274.13274.130
August 18, 2025273.41273.41273.41273.41273.410
August 15, 2025273.4273.4273.4273.4273.40
August 14, 2025273.11273.11273.11273.11273.110
August 13, 2025272.57272.57272.57272.57272.570
August 12, 2025270.94270.94270.94270.94270.940
August 11, 2025268.12268.12268.12268.12268.120
August 08, 2025268.12268.12268.12268.12268.120
August 07, 2025265.69265.69265.69265.69265.690
August 06, 2025265.16265.16265.16265.16265.160
August 05, 2025266.06266.06266.06266.06266.060
August 04, 2025266.25266.25266.25266.25266.250
August 01, 2025263.73263.73263.73263.73263.730
July 31, 2025267.78267.78267.78267.78267.780
July 30, 2025271.29271.29271.29271.29271.290
July 29, 2025271.88271.88271.88271.88271.880
July 28, 2025273.36273.36273.36273.36273.360
July 25, 2025275.35275.35275.35275.35275.350
July 24, 2025274.65274.65274.65274.65274.650
July 23, 2025276.19276.19276.19276.19276.190
July 22, 2025273.24273.24273.24273.24273.240
July 21, 2025270.79270.79270.79270.79270.790
July 18, 2025271.17271.17271.17271.17271.170
July 17, 2025271.03271.03271.03271.03271.030
July 16, 2025269.5269.5269.5269.5269.50
July 15, 2025268.6268.6268.6268.6268.60
July 14, 2025272.45272.45272.45272.45272.450
July 11, 2025271.99271.99271.99271.99271.990
July 10, 2025274.1274.1274.1274.1274.10
July 09, 2025273.15273.15273.15273.15273.150
July 08, 2025272.55272.55272.55272.55272.550
July 07, 2025272.19272.19272.19272.19272.190
July 03, 2025274.55274.55274.55274.55274.550
July 02, 2025273.48273.48273.48273.48273.480
July 01, 2025273.45273.45273.45273.45273.450
June 30, 2025270.92270.92270.92270.92270.920
June 27, 2025270.23270.23270.23270.23270.230
June 26, 2025268.6268.6268.6268.6268.60
June 25, 2025266.15266.15266.15266.15266.150
June 24, 2025268.4268.4268.4268.4268.40
June 23, 2025266.16266.16266.16266.16266.160
June 20, 2025265.25265.25265.25265.25265.250
June 18, 2025265.57265.57265.57265.57265.570
June 17, 2025265.58265.58265.58265.58265.580
June 16, 2025267.58267.58267.58267.58267.580
June 13, 2025265.59265.59265.59265.59265.590
June 12, 2025268.37268.37268.37268.37268.370
June 11, 2025267.87267.87267.87267.87267.870
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved