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

16.26

-0.03(-0.18%)

Updated at March 20 08:09AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 19, 202616.2616.2616.2616.2616.260
March 18, 202616.5316.5316.5316.5316.530
March 17, 202616.5316.5316.5316.5316.530
March 16, 202616.4316.4316.4316.4316.430
March 13, 202616.3316.3316.3316.3316.330
March 12, 202616.3516.3516.3516.3516.350
March 11, 202616.5916.5916.5916.5916.590
March 10, 202616.6216.6216.6216.6216.620
March 09, 202616.7616.7616.7616.7616.760
March 06, 202616.7816.7816.7816.7816.780
March 05, 202616.9416.9416.9416.9416.940
March 04, 202617.0817.0817.0817.0817.080
March 03, 202617171717170
March 02, 202617.2317.2317.2317.2317.230
February 27, 202617.2317.2317.2317.2317.230
February 26, 202617.217.217.217.217.20
February 25, 202617.1217.1217.1217.1217.120
February 24, 202617.0617.0617.0617.0617.060
February 23, 202616.9716.9716.9716.9716.970
February 20, 202617.217.2017.217.20
February 19, 202617.1217.12017.1217.120
February 18, 202617.1617.16017.1617.160
February 17, 202617.0717.07017.0717.070
February 13, 202617.0317.03017.0317.030
February 12, 202616.9316.93016.9316.930
February 11, 202617.1217.12017.1217.120
February 10, 202617.1417.14017.1417.140
February 09, 202617.1717.17017.1717.170
February 06, 202617.1917.19017.1917.190
February 05, 202616.9416.94016.9416.940
February 04, 202617.1217.12017.1217.120
February 03, 202616.9116.91016.9116.910
February 02, 202616.9616.96016.9616.960
January 30, 202616.8416.84016.8416.840
January 29, 202616.8216.82016.8216.820
January 28, 202616.7216.72016.7216.720
January 27, 202616.8116.81016.8116.810
January 26, 202616.9616.96016.9616.960
January 23, 202616.8816.88016.8816.880
January 22, 202616.9416.94016.9416.940
January 21, 202616.816.8016.816.80
January 20, 202616.5816.58016.5816.580
January 16, 202616.8716.87016.8716.870
January 15, 202616.9416.94016.9416.940
January 14, 202616.9516.95016.9516.950
January 13, 202616.8716.87016.8716.870
January 12, 202616.9616.96016.9616.960
January 09, 202617.0117.01017.0117.010
January 08, 202616.9916.99016.9916.990
January 07, 202616.8716.87016.8716.870
January 06, 202617.0117.01017.0117.010
January 05, 202616.8616.86016.8616.860
January 02, 202616.716.7016.716.70
December 31, 202516.5916.59016.5916.590
December 30, 202516.716.7016.716.70
December 29, 202516.7116.71016.7116.710
December 26, 202516.7416.74016.7416.740
December 24, 202516.7316.73016.7316.730
December 23, 202516.6716.67016.6716.670
December 22, 202516.6316.63016.6316.630
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved