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

Date Range:

Date	Open	Close	Adj Close	High	Low
July 01, 2025	273.45	273.45	273.45	273.45	273.45
June 30, 2025	270.92	270.92	270.92	270.92	270.92
June 27, 2025	270.23	270.23	270.23	270.23	270.23
June 26, 2025	268.6	268.6	268.6	268.6	268.6
June 25, 2025	266.15	266.15	266.15	266.15	266.15
June 24, 2025	268.4	268.4	268.4	268.4	268.4
June 23, 2025	266.16	266.16	266.16	266.16	266.16
June 20, 2025	265.25	265.25	265.25	265.25	265.25
June 18, 2025	265.57	265.57	265.57	265.57	265.57
June 17, 2025	265.58	265.58	265.58	265.58	265.58
June 16, 2025	267.58	267.58	267.58	267.58	267.58
June 13, 2025	265.59	265.59	265.59	265.59	265.59
June 12, 2025	268.37	268.37	268.37	268.37	268.37
June 11, 2025	267.87	267.87	267.87	267.87	267.87
June 10, 2025	268.25	268.25	268.25	268.25	268.25
June 09, 2025	266.94	266.94	266.94	266.94	266.94
June 06, 2025	266.25	266.25	266.25	266.25	266.25
June 05, 2025	263.42	263.42	263.42	263.42	263.42
June 04, 2025	263.41	263.41	263.41	263.41	263.41
June 03, 2025	263.33	263.33	263.33	263.33	263.33
June 02, 2025	262.61	262.61	262.61	262.61	262.61
May 30, 2025	262.73	262.73	262.73	262.73	262.73
May 29, 2025	263.04	263.04	263.04	263.04	263.04
May 28, 2025	262.08	262.08	262.08	262.08	262.08
May 27, 2025	263.59	263.59	263.59	263.59	263.59
May 23, 2025	259.34	259.34	259.34	259.34	259.34
May 22, 2025	260.06	260.06	260.06	260.06	260.06
May 21, 2025	261.18	261.18	261.18	261.18	261.18
May 20, 2025	265.54	265.54	265.54	265.54	265.54
May 19, 2025	265.47	265.47	265.47	265.47	265.47
May 16, 2025	264.56	264.56	264.56	264.56	264.56
May 15, 2025	261.58	261.58	261.58	261.58	261.58
May 14, 2025	260.9	260.9	260.9	260.9	260.9
May 13, 2025	261.7	261.7	261.7	261.7	261.7
May 12, 2025	262.52	262.52	262.52	262.52	262.52
May 09, 2025	256.13	256.13	256.13	256.13	256.13
May 08, 2025	256.26	256.26	256.26	256.26	256.26
May 07, 2025	254.55	254.55	254.55	254.55	254.55
May 06, 2025	254.08	254.08	254.08	254.08	254.08
May 05, 2025	256.39	256.39	256.39	256.39	256.39
May 02, 2025	257.73	257.73	257.73	257.73	257.73
May 01, 2025	253.69	253.69	253.69	253.69	253.69
April 30, 2025	253.08	253.08	253.08	253.08	253.08
April 29, 2025	251.83	251.83	251.83	251.83	251.83
April 28, 2025	250.19	250.19	250.19	250.19	250.19
April 25, 2025	249.48	249.48	249.48	249.48	249.48
April 24, 2025	249.49	249.49	249.49	249.49	249.49
April 23, 2025	247.76	247.76	247.76	247.76	247.76
April 22, 2025	244.41	244.41	244.41	244.41	244.41
April 21, 2025	239.61	239.61	239.61	239.61	239.61
April 17, 2025	243.64	243.64	243.64	243.64	243.64
April 16, 2025	242.84	242.84	242.84	242.84	242.84
April 15, 2025	245.84	245.84	245.84	245.84	245.84
April 14, 2025	246.64	246.64	246.64	246.64	246.64
April 11, 2025	244.54	244.54	244.54	244.54	244.54
April 10, 2025	240.62	240.62	240.62	240.62	240.62
April 09, 2025	248.86	248.86	248.86	248.86	248.86
April 08, 2025	231.78	231.78	231.78	231.78	231.78
April 07, 2025	234.87	234.87	234.87	234.87	234.87
April 04, 2025	236.51	236.51	236.51	236.51	236.51

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