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

16.99

+0.12(+0.71%)

Updated at January 09 08:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 08, 202616.9916.9916.9916.9916.990
January 07, 202616.8716.8716.8716.8716.870
January 06, 202617.0117.0117.0117.0117.010
January 05, 202616.8616.8616.8616.8616.860
January 02, 202616.716.716.716.716.70
December 31, 202516.5916.5916.5916.5916.590
December 30, 202516.716.716.716.716.70
December 29, 202516.7116.7116.7116.7116.710
December 26, 202516.7416.7416.7416.7416.740
December 24, 202516.7316.7316.7316.7316.730
December 23, 202516.6716.6716.6716.6716.670
December 22, 202516.6316.6316.6316.6316.630
December 19, 202516.5216.5216.5216.5216.520
December 18, 202516.4216.4216.4216.4216.420
December 17, 202517.6217.6217.6217.6217.620
December 16, 202517.6517.6517.6517.6517.650
December 15, 202517.7617.7617.7617.7617.760
December 12, 202517.717.717.717.717.70
December 11, 202517.817.817.817.817.80
December 10, 202517.6417.6417.6417.6417.640
December 09, 202517.3817.3817.3817.3817.380
December 08, 202517.4317.4317.4317.4317.430
December 05, 202517.5517.5517.5517.5517.550
December 04, 202517.5117.5117.5117.5117.510
December 03, 202517.4817.4817.4817.4817.480
December 02, 202517.3817.3817.3817.3817.380
December 01, 202517.3617.3617.3617.3617.360
November 28, 202517.5217.5217.5217.5217.520
November 26, 202517.4517.4517.4517.4517.450
November 25, 202517.3617.3617.3617.3617.360
November 24, 202517.1317.1317.1317.1317.130
November 21, 202517.0517.0517.0517.0517.050
November 20, 202516.7516.7516.7516.7516.750
November 19, 202516.916.916.916.916.90
November 18, 202516.9916.9916.9916.9916.990
November 17, 202517.0317.0317.0317.0317.030
November 14, 202517.2317.2317.2317.2317.230
November 13, 202517.3417.3417.3417.3417.340
November 12, 202517.5217.5217.5217.5217.520
November 11, 202517.4717.4717.4717.4717.470
November 10, 202517.2817.2817.2817.2817.280
November 07, 202517.2217.2217.2217.2217.220
November 06, 202517.1217.1217.1217.1217.120
November 05, 202517.217.217.217.217.20
November 04, 202517.1717.1717.1717.1717.170
November 03, 202517.2417.2417.2417.2417.240
October 31, 202517.317.317.317.317.30
October 30, 202517.1917.1917.1917.1917.190
October 29, 202517.3817.3817.3817.3817.380
October 28, 202517.7217.7217.7217.7217.720
October 27, 202517.7817.7817.7817.7817.780
October 24, 202517.6717.6717.6717.6717.670
October 23, 202517.617.617.617.617.60
October 22, 2025280.97280.97280.97280.97280.970
October 21, 2025282.32282.32282.32282.32282.320
October 20, 2025280.62280.62280.62280.62280.620
October 17, 2025277.8277.8277.8277.8277.80
October 16, 2025275.75275.75275.75275.75275.750
October 15, 2025277.65277.65277.65277.65277.650
October 14, 2025277.27277.27277.27277.27277.270
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved