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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
September 25, 2025	274.68	274.68	274.68	274.68	274.68
September 24, 2025	277.89	277.89	277.89	277.89	277.89
September 23, 2025	278.75	278.75	278.75	278.75	278.75
September 22, 2025	278.98	278.98	278.98	278.98	278.98
September 19, 2025	278.82	278.82	278.82	278.82	278.82
September 18, 2025	279.16	279.16	279.16	279.16	279.16
September 17, 2025	278.23	278.23	278.23	278.23	278.23
September 16, 2025	277.49	277.49	277.49	277.49	277.49
September 15, 2025	277.95	277.95	277.95	277.95	277.95
September 12, 2025	278.53	278.53	278.53	278.53	278.53
September 11, 2025	280.39	280.39	280.39	280.39	280.39
September 10, 2025	277.07	277.07	277.07	277.07	277.07
September 09, 2025	277.93	277.93	277.93	277.93	277.93
September 08, 2025	277.68	277.68	277.68	277.68	277.68
September 05, 2025	277.98	277.98	277.98	277.98	277.98
September 04, 2025	278.56	278.56	278.56	278.56	278.56
September 03, 2025	277.02	277.02	277.02	277.02	277.02
September 02, 2025	277.27	277.27	277.27	277.27	277.27
August 29, 2025	278.8	278.8	278.8	278.8	278.8
August 28, 2025	278.57	278.57	278.57	278.57	278.57
August 27, 2025	278.76	278.76	278.76	278.76	278.76
August 26, 2025	278.11	278.11	278.11	278.11	278.11
August 25, 2025	276.93	276.93	276.93	276.93	276.93
August 22, 2025	278.6	278.6	278.6	278.6	278.6
August 21, 2025	274.49	274.49	274.49	274.49	274.49
August 20, 2025	274.55	274.55	274.55	274.55	274.55
August 19, 2025	274.13	274.13	274.13	274.13	274.13
August 18, 2025	273.41	273.41	273.41	273.41	273.41
August 15, 2025	273.4	273.4	273.4	273.4	273.4
August 14, 2025	273.11	273.11	273.11	273.11	273.11
August 13, 2025	272.57	272.57	272.57	272.57	272.57
August 12, 2025	270.94	270.94	270.94	270.94	270.94
August 11, 2025	268.12	268.12	268.12	268.12	268.12
August 08, 2025	268.12	268.12	268.12	268.12	268.12
August 07, 2025	265.69	265.69	265.69	265.69	265.69
August 06, 2025	265.16	265.16	265.16	265.16	265.16
August 05, 2025	266.06	266.06	266.06	266.06	266.06
August 04, 2025	266.25	266.25	266.25	266.25	266.25
August 01, 2025	263.73	263.73	263.73	263.73	263.73
July 31, 2025	267.78	267.78	267.78	267.78	267.78
July 30, 2025	271.29	271.29	271.29	271.29	271.29
July 29, 2025	271.88	271.88	271.88	271.88	271.88
July 28, 2025	273.36	273.36	273.36	273.36	273.36

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