Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 10:26AM ET - U.S. Markets close in 5 hours and 34 minutes. Dow  0.29% Nasdaq  0.01%

Dodge & Cox International Stock (DODFX)

On Nov 27: 31.52   0.97 (2.99%)

MORE ON DODFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 31.52 31.52 31.52 31.52 0 31.52 25-Nov-09 32.49 32.49 32.49 32.49 0 32.49 24-Nov-09 32.04 32.04 32.04 32.04 0 32.04 23-Nov-09 32.28 32.28 32.28 32.28 0 32.28 20-Nov-09 31.59 31.59 31.59 31.59 0 31.59 19-Nov-09 31.92 31.92 31.92 31.92 0 31.92 18-Nov-09 32.52 32.52 32.52 32.52 0 32.52 17-Nov-09 32.66 32.66 32.66 32.66 0 32.66 16-Nov-09 32.94 32.94 32.94 32.94 0 32.94 13-Nov-09 32.32 32.32 32.32 32.32 0 32.32 12-Nov-09 32.01 32.01 32.01 32.01 0 32.01 11-Nov-09 32.48 32.48 32.48 32.48 0 32.48 10-Nov-09 32.25 32.25 32.25 32.25 0 32.25 9-Nov-09 32.55 32.55 32.55 32.55 0 32.55 6-Nov-09 31.60 31.60 31.60 31.60 0 31.60 5-Nov-09 31.63 31.63 31.63 31.63 0 31.63 4-Nov-09 31.15 31.15 31.15 31.15 0 31.15 3-Nov-09 30.63 30.63 30.63 30.63 0 30.63 2-Nov-09 30.80 30.80 30.80 30.80 0 30.80 30-Oct-09 30.61 30.61 30.61 30.61 0 30.61 29-Oct-09 31.72 31.72 31.72 31.72 0 31.72 28-Oct-09 30.60 30.60 30.60 30.60 0 30.60 27-Oct-09 31.59 31.59 31.59 31.59 0 31.59 26-Oct-09 31.92 31.92 31.92 31.92 0 31.92 23-Oct-09 32.50 32.50 32.50 32.50 0 32.50 22-Oct-09 33.03 33.03 33.03 33.03 0 33.03 21-Oct-09 32.87 32.87 32.87 32.87 0 32.87 20-Oct-09 33.01 33.01 33.01 33.01 0 33.01 19-Oct-09 33.31 33.31 33.31 33.31 0 33.31 16-Oct-09 32.79 32.79 32.79 32.79 0 32.79 15-Oct-09 33.30 33.30 33.30 33.30 0 33.30 14-Oct-09 33.38 33.38 33.38 33.38 0 33.38 13-Oct-09 32.45 32.45 32.45 32.45 0 32.45 12-Oct-09 32.60 32.60 32.60 32.60 0 32.60 9-Oct-09 32.17 32.17 32.17 32.17 0 32.17 8-Oct-09 32.16 32.16 32.16 32.16 0 32.16 7-Oct-09 31.56 31.56 31.56 31.56 0 31.56 6-Oct-09 31.50 31.50 31.50 31.50 0 31.50 5-Oct-09 30.83 30.83 30.83 30.83 0 30.83 2-Oct-09 30.39 30.39 30.39 30.39 0 30.39 1-Oct-09 30.67 30.67 30.67 30.67 0 30.67 30-Sep-09 31.62 31.62 31.62 31.62 0 31.62 29-Sep-09 31.54 31.54 31.54 31.54 0 31.54 28-Sep-09 31.59 31.59 31.59 31.59 0 31.59 25-Sep-09 31.25 31.25 31.25 31.25 0 31.25 24-Sep-09 31.20 31.20 31.20 31.20 0 31.20 23-Sep-09 31.63 31.63 31.63 31.63 0 31.63 22-Sep-09 31.85 31.85 31.85 31.85 0 31.85 21-Sep-09 31.46 31.46 31.46 31.46 0 31.46 18-Sep-09 31.82 31.82 31.82 31.82 0 31.82 17-Sep-09 31.99 31.99 31.99 31.99 0 31.99 16-Sep-09 32.03 32.03 32.03 32.03 0 32.03 15-Sep-09 31.24 31.24 31.24 31.24 0 31.24 14-Sep-09 31.13 31.13 31.13 31.13 0 31.13 11-Sep-09 31.20 31.20 31.20 31.20 0 31.20 10-Sep-09 31.14 31.14 31.14 31.14 0 31.14 9-Sep-09 30.74 30.74 30.74 30.74 0 30.74 8-Sep-09 30.50 30.50 30.50 30.50 0 30.50 4-Sep-09 29.78 29.78 29.78 29.78 0 29.78 3-Sep-09 29.18 29.18 29.18 29.18 0 29.18 2-Sep-09 29.05 29.05 29.05 29.05 0 29.05 1-Sep-09 29.03 29.03 29.03 29.03 0 29.03 31-Aug-09 29.87 29.87 29.87 29.87 0 29.87 28-Aug-09 30.11 30.11 30.11 30.11 0 30.11 27-Aug-09 30.05 30.05 30.05 30.05 0 30.05 26-Aug-09 29.88 29.88 29.88 29.88 0 29.88 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions