Dodge & Cox Funds - Dodge & Cox Stock Fund (DODGX) NASDAQ
16.32
-0.03(-0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.32
-0.03(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 |
| March 12, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| March 11, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 |
| March 10, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
| March 09, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0 |
| March 06, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 |
| March 05, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 |
| March 04, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0 |
| March 03, 2026 | 17 | 17 | 17 | 17 | 17 | 0 |
| March 02, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
| February 27, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0 |
| February 26, 2026 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0 |
| February 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 |
| February 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 |
| February 23, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
| February 20, 2026 | 17.2 | 17.2 | 0 | 17.2 | 17.2 | 0 |
| February 19, 2026 | 17.12 | 17.12 | 0 | 17.12 | 17.12 | 0 |
| February 18, 2026 | 17.16 | 17.16 | 0 | 17.16 | 17.16 | 0 |
| February 17, 2026 | 17.07 | 17.07 | 0 | 17.07 | 17.07 | 0 |
| February 13, 2026 | 17.03 | 17.03 | 0 | 17.03 | 17.03 | 0 |
| February 12, 2026 | 16.93 | 16.93 | 0 | 16.93 | 16.93 | 0 |
| February 11, 2026 | 17.12 | 17.12 | 0 | 17.12 | 17.12 | 0 |
| February 10, 2026 | 17.14 | 17.14 | 0 | 17.14 | 17.14 | 0 |
| February 09, 2026 | 17.17 | 17.17 | 0 | 17.17 | 17.17 | 0 |
| February 06, 2026 | 17.19 | 17.19 | 0 | 17.19 | 17.19 | 0 |
| February 05, 2026 | 16.94 | 16.94 | 0 | 16.94 | 16.94 | 0 |
| February 04, 2026 | 17.12 | 17.12 | 0 | 17.12 | 17.12 | 0 |
| February 03, 2026 | 16.91 | 16.91 | 0 | 16.91 | 16.91 | 0 |
| February 02, 2026 | 16.96 | 16.96 | 0 | 16.96 | 16.96 | 0 |
| January 30, 2026 | 16.84 | 16.84 | 0 | 16.84 | 16.84 | 0 |
| January 29, 2026 | 16.82 | 16.82 | 0 | 16.82 | 16.82 | 0 |
| January 28, 2026 | 16.72 | 16.72 | 0 | 16.72 | 16.72 | 0 |
| January 27, 2026 | 16.81 | 16.81 | 0 | 16.81 | 16.81 | 0 |
| January 26, 2026 | 16.96 | 16.96 | 0 | 16.96 | 16.96 | 0 |
| January 23, 2026 | 16.88 | 16.88 | 0 | 16.88 | 16.88 | 0 |
| January 22, 2026 | 16.94 | 16.94 | 0 | 16.94 | 16.94 | 0 |
| January 21, 2026 | 16.8 | 16.8 | 0 | 16.8 | 16.8 | 0 |
| January 20, 2026 | 16.58 | 16.58 | 0 | 16.58 | 16.58 | 0 |
| January 16, 2026 | 16.87 | 16.87 | 0 | 16.87 | 16.87 | 0 |
| January 15, 2026 | 16.94 | 16.94 | 0 | 16.94 | 16.94 | 0 |
| January 14, 2026 | 16.95 | 16.95 | 0 | 16.95 | 16.95 | 0 |
| January 13, 2026 | 16.87 | 16.87 | 0 | 16.87 | 16.87 | 0 |
| January 12, 2026 | 16.96 | 16.96 | 0 | 16.96 | 16.96 | 0 |
| January 09, 2026 | 17.01 | 17.01 | 0 | 17.01 | 17.01 | 0 |
| January 08, 2026 | 16.99 | 16.99 | 0 | 16.99 | 16.99 | 0 |
| January 07, 2026 | 16.87 | 16.87 | 0 | 16.87 | 16.87 | 0 |
| January 06, 2026 | 17.01 | 17.01 | 0 | 17.01 | 17.01 | 0 |
| January 05, 2026 | 16.86 | 16.86 | 0 | 16.86 | 16.86 | 0 |
| January 02, 2026 | 16.7 | 16.7 | 0 | 16.7 | 16.7 | 0 |
| December 31, 2025 | 16.59 | 16.59 | 0 | 16.59 | 16.59 | 0 |
| December 30, 2025 | 16.7 | 16.7 | 0 | 16.7 | 16.7 | 0 |
| December 29, 2025 | 16.71 | 16.71 | 0 | 16.71 | 16.71 | 0 |
| December 26, 2025 | 16.74 | 16.74 | 0 | 16.74 | 16.74 | 0 |
| December 24, 2025 | 16.73 | 16.73 | 0 | 16.73 | 16.73 | 0 |
| December 23, 2025 | 16.67 | 16.67 | 0 | 16.67 | 16.67 | 0 |
| December 22, 2025 | 16.63 | 16.63 | 0 | 16.63 | 16.63 | 0 |
| December 19, 2025 | 16.52 | 16.52 | 0 | 16.52 | 16.52 | 0 |
| December 18, 2025 | 16.42 | 16.42 | 0 | 16.42 | 16.42 | 0 |
| December 17, 2025 | 17.62 | 17.62 | 0 | 17.62 | 17.62 | 0 |
| December 16, 2025 | 17.65 | 17.65 | 0 | 17.65 | 17.65 | 0 |