Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 1:58PM ET - U.S. Markets close in 2 hours and 2 minutes. Dow  0.04% Nasdaq  0.26%

Dodge & Cox Stock (DODGX)

On Nov 27: 93.99   1.87 (1.95%)

MORE ON DODGX

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 93.99 93.99 93.99 93.99 0 93.99 25-Nov-09 95.86 95.86 95.86 95.86 0 95.86 24-Nov-09 95.19 95.19 95.19 95.19 0 95.19 23-Nov-09 95.33 95.33 95.33 95.33 0 95.33 20-Nov-09 93.96 93.96 93.96 93.96 0 93.96 19-Nov-09 94.55 94.55 94.55 94.55 0 94.55 18-Nov-09 96.08 96.08 96.08 96.08 0 96.08 17-Nov-09 96.38 96.38 96.38 96.38 0 96.38 16-Nov-09 96.28 96.28 96.28 96.28 0 96.28 13-Nov-09 94.66 94.66 94.66 94.66 0 94.66 12-Nov-09 94.18 94.18 94.18 94.18 0 94.18 11-Nov-09 95.09 95.09 95.09 95.09 0 95.09 10-Nov-09 94.64 94.64 94.64 94.64 0 94.64 9-Nov-09 94.91 94.91 94.91 94.91 0 94.91 6-Nov-09 92.55 92.55 92.55 92.55 0 92.55 5-Nov-09 92.28 92.28 92.28 92.28 0 92.28 4-Nov-09 90.52 90.52 90.52 90.52 0 90.52 3-Nov-09 90.43 90.43 90.43 90.43 0 90.43 2-Nov-09 90.24 90.24 90.24 90.24 0 90.24 30-Oct-09 89.59 89.59 89.59 89.59 0 89.59 29-Oct-09 92.29 92.29 92.29 92.29 0 92.29 28-Oct-09 89.69 89.69 89.69 89.69 0 89.69 27-Oct-09 91.70 91.70 91.70 91.70 0 91.70 26-Oct-09 92.00 92.00 92.00 92.00 0 92.00 23-Oct-09 93.45 93.45 93.45 93.45 0 93.45 22-Oct-09 94.83 94.83 94.83 94.83 0 94.83 21-Oct-09 93.76 93.76 93.76 93.76 0 93.76 20-Oct-09 94.80 94.80 94.80 94.80 0 94.80 19-Oct-09 95.54 95.54 95.54 95.54 0 95.54 16-Oct-09 94.32 94.32 94.32 94.32 0 94.32 15-Oct-09 95.52 95.52 95.52 95.52 0 95.52 14-Oct-09 95.22 95.22 95.22 95.22 0 95.22 13-Oct-09 93.17 93.17 93.17 93.17 0 93.17 12-Oct-09 93.51 93.51 93.51 93.51 0 93.51 9-Oct-09 93.08 93.08 93.08 93.08 0 93.08 8-Oct-09 92.59 92.59 92.59 92.59 0 92.59 7-Oct-09 91.77 91.77 91.77 91.77 0 91.77 6-Oct-09 91.44 91.44 91.44 91.44 0 91.44 5-Oct-09 90.19 90.19 90.19 90.19 0 90.19 2-Oct-09 88.58 88.58 88.58 88.58 0 88.58 1-Oct-09 89.59 89.59 89.59 89.59 0 89.59 30-Sep-09 92.24 92.24 92.24 92.24 0 92.24 29-Sep-09 92.69 92.69 92.69 92.69 0 92.69 28-Sep-09 93.11 93.11 93.11 93.11 0 93.11 25-Sep-09 91.45 91.45 91.45 91.45 0 91.45 25-Sep-09 $ 0.22 Dividend 24-Sep-09 92.07 92.07 92.07 92.07 0 91.85 23-Sep-09 93.27 93.27 93.27 93.27 0 93.05 22-Sep-09 94.62 94.62 94.62 94.62 0 94.39 21-Sep-09 94.03 94.03 94.03 94.03 0 93.81 18-Sep-09 94.34 94.34 94.34 94.34 0 94.11 17-Sep-09 93.89 93.89 93.89 93.89 0 93.67 16-Sep-09 94.62 94.62 94.62 94.62 0 94.39 15-Sep-09 93.04 93.04 93.04 93.04 0 92.82 14-Sep-09 92.50 92.50 92.50 92.50 0 92.28 11-Sep-09 91.69 91.69 91.69 91.69 0 91.47 10-Sep-09 91.40 91.40 91.40 91.40 0 91.18 9-Sep-09 90.09 90.09 90.09 90.09 0 89.87 8-Sep-09 88.93 88.93 88.93 88.93 0 88.72 4-Sep-09 88.13 88.13 88.13 88.13 0 87.92 3-Sep-09 86.66 86.66 86.66 86.66 0 86.45 2-Sep-09 86.05 86.05 86.05 86.05 0 85.84 1-Sep-09 86.02 86.02 86.02 86.02 0 85.81 31-Aug-09 88.02 88.02 88.02 88.02 0 87.81 28-Aug-09 88.83 88.83 88.83 88.83 0 88.62 27-Aug-09 88.99 88.99 88.99 88.99 0 88.78 26-Aug-09 88.58 88.58 88.58 88.58 0 88.37 * 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