Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dodge & Cox Balanced Fund (DODBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
118.65-0.05 (-0.04%)
At close: 8:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2021------
Oct 22, 2021118.70118.70118.70118.70118.70-
Oct 21, 2021118.49118.49118.49118.49118.49-
Oct 20, 2021118.66118.66118.66118.66118.66-
Oct 19, 2021118.18118.18118.18118.18118.18-
Oct 18, 2021117.55117.55117.55117.55117.55-
Oct 15, 2021117.54117.54117.54117.54117.54-
Oct 14, 2021116.79116.79116.79116.79116.79-
Oct 13, 2021115.55115.55115.55115.55115.55-
Oct 12, 2021115.70115.70115.70115.70115.70-
Oct 11, 2021116.00116.00116.00116.00116.00-
Oct 08, 2021116.73116.73116.73116.73116.73-
Oct 07, 2021116.72116.72116.72116.72116.72-
Oct 06, 2021116.08116.08116.08116.08116.08-
Oct 05, 2021116.33116.33116.33116.33116.33-
Oct 04, 2021115.55115.55115.55115.55115.55-
Oct 01, 2021115.81115.81115.81115.81115.81-
Sep 30, 2021114.65114.65114.65114.65114.65-
Sep 29, 2021115.55115.55115.55115.55115.55-
Sep 28, 2021115.44115.44115.44115.44115.44-
Sep 27, 2021116.55116.55116.55116.55116.55-
Sep 24, 2021116.03116.03116.03116.03116.03-
Sep 23, 2021116.03116.03116.03116.03116.03-
Sep 22, 2021114.82114.82114.82114.82114.82-
Sep 21, 2021114.02114.02114.02114.02114.02-
Sep 20, 2021114.21114.21114.21114.21114.21-
Sep 17, 2021115.54115.54115.54115.54115.54-
Sep 16, 2021115.98115.98115.98115.98115.98-
Sep 15, 2021116.20116.20116.20116.20116.20-
Sep 14, 2021115.20115.20115.20115.20115.20-
Sep 13, 2021116.34116.34116.34116.34116.34-
Sep 10, 2021115.42115.42115.42115.42115.42-
Sep 09, 2021116.13116.13116.13116.13116.13-
Sep 08, 2021116.30116.30116.30116.30116.30-
Sep 07, 2021116.91116.91116.91116.91116.91-
Sep 03, 2021117.72117.72117.72117.72117.72-
Sep 02, 2021118.14118.14118.14118.14118.14-
Sep 01, 2021117.67117.67117.67117.67117.67-
Aug 31, 2021118.07118.07118.07118.07118.07-
Aug 30, 2021118.07118.07118.07118.07118.07-
Aug 27, 2021118.58118.58118.58118.58118.58-
Aug 26, 2021117.76117.76117.76117.76117.76-
Aug 25, 2021118.29118.29118.29118.29118.29-
Aug 24, 2021117.91117.91117.91117.91117.91-
Aug 23, 2021117.39117.39117.39117.39117.39-
Aug 20, 2021116.65116.65116.65116.65116.65-
Aug 19, 2021116.13116.13116.13116.13116.13-
Aug 18, 2021116.71116.71116.71116.71116.71-
Aug 17, 2021117.39117.39117.39117.39117.39-
Aug 16, 2021117.93117.93117.93117.93117.93-
Aug 13, 2021118.09118.09118.09118.09118.09-
Aug 12, 2021118.30118.30118.30118.30118.30-
Aug 11, 2021118.19118.19118.19118.19118.19-
Aug 10, 2021117.46117.46117.46117.46117.46-
Aug 09, 2021116.82116.82116.82116.82116.82-
Aug 06, 2021116.90116.90116.90116.90116.90-
Aug 05, 2021116.35116.35116.35116.35116.35-
Aug 04, 2021115.83115.83115.83115.83115.83-
Aug 03, 2021116.64116.64116.64116.64116.64-
Aug 02, 2021115.91115.91115.91115.91115.91-
Jul 30, 2021116.00116.00116.00116.00116.00-
Jul 29, 2021116.25116.25116.25116.25116.25-
Jul 28, 2021115.70115.70115.70115.70115.70-
Jul 27, 2021115.47115.47115.47115.47115.47-
Jul 26, 2021115.70115.70115.70115.70115.70-
Jul 23, 2021115.47115.47115.47115.47115.47-
Jul 22, 2021115.12115.12115.12115.12115.12-
Jul 21, 2021115.54115.54115.54115.54115.54-
Jul 20, 2021114.54114.54114.54114.54114.54-
Jul 19, 2021113.16113.16113.16113.16113.16-
Jul 16, 2021114.62114.62114.62114.62114.62-
Jul 15, 2021115.29115.29115.29115.29115.29-
Jul 14, 2021115.55115.55115.55115.55115.55-
Jul 13, 2021115.78115.78115.78115.78115.78-
Jul 12, 2021116.51116.51116.51116.51116.51-
Jul 09, 2021116.33116.33116.33116.33116.33-
Jul 08, 2021115.11115.11115.11115.11115.11-
Jul 07, 2021115.88115.88115.88115.88115.88-
Jul 06, 2021115.88115.88115.88115.88115.88-
Jul 02, 2021117.03117.03117.03117.03117.03-
Jul 01, 2021116.79116.79116.79116.79116.79-
Jun 30, 2021116.28116.28116.28116.28116.28-
Jun 29, 2021116.11116.11116.11116.11116.11-
Jun 28, 2021116.28116.28116.28116.28116.28-
Jun 25, 2021116.77116.77116.77116.77116.77-
Jun 25, 20210.43 Dividend
Jun 24, 2021116.61116.61116.61116.61116.18-
Jun 23, 2021115.86115.86115.86115.86115.43-
Jun 22, 2021116.03116.03116.03116.03115.60-
Jun 21, 2021116.09116.09116.09116.09115.66-
Jun 18, 2021114.68114.68114.68114.68114.26-
Jun 17, 2021115.93115.93115.93115.93115.50-
Jun 16, 2021117.30117.30117.30117.30116.87-
Jun 15, 2021117.50117.50117.50117.50117.07-
Jun 14, 2021117.17117.17117.17117.17116.74-
Jun 11, 2021117.68117.68117.68117.68117.25-
Jun 10, 2021117.42117.42117.42117.42116.99-
Jun 09, 2021117.39117.39117.39117.39116.96-
Jun 08, 2021117.76117.76117.76117.76117.33-
Jun 07, 2021117.77117.77117.77117.77117.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement