DODGX - Dodge & Cox Stock Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019199.36199.36199.36199.36199.36-
Dec 10, 2019198.69198.69198.69198.69198.69-
Dec 09, 2019198.68198.68198.68198.68198.68-
Dec 06, 2019199.16199.16199.16199.16199.16-
Dec 05, 2019196.74196.74196.74196.74196.74-
Dec 04, 2019196.62196.62196.62196.62196.62-
Dec 03, 2019194.46194.46194.46194.46194.46-
Dec 02, 2019196.96196.96196.96196.96196.96-
Nov 29, 2019198.73198.73198.73198.73198.73-
Nov 27, 2019199.64199.64199.64199.64199.64-
Nov 26, 2019198.95198.95198.95198.95198.95-
Nov 25, 2019199.76199.76199.76199.76199.76-
Nov 22, 2019197.86197.86197.86197.86197.86-
Nov 21, 2019197.04197.04197.04197.04197.04-
Nov 20, 2019196.10196.10196.10196.10196.10-
Nov 19, 2019196.95196.95196.95196.95196.95-
Nov 18, 2019197.13197.13197.13197.13197.13-
Nov 15, 2019197.34197.34197.34197.34197.34-
Nov 14, 2019195.49195.49195.49195.49195.49-
Nov 13, 2019195.48195.48195.48195.48195.48-
Nov 12, 2019196.66196.66196.66196.66196.66-
Nov 11, 2019196.67196.67196.67196.67196.67-
Nov 08, 2019197.32197.32197.32197.32197.32-
Nov 07, 2019196.20196.20196.20196.20196.20-
Nov 06, 2019195.63195.63195.63195.63195.63-
Nov 05, 2019195.98195.98195.98195.98195.98-
Nov 04, 2019195.93195.93195.93195.93195.93-
Nov 01, 2019193.51193.51193.51193.51193.51-
Oct 31, 2019191.03191.03191.03191.03191.03-
Oct 30, 2019192.03192.03192.03192.03192.03-
Oct 29, 2019192.42192.42192.42192.42192.42-
Oct 28, 2019192.32192.32192.32192.32192.32-
Oct 25, 2019191.13191.13191.13191.13191.13-
Oct 24, 2019189.62189.62189.62189.62189.62-
Oct 23, 2019189.98189.98189.98189.98189.98-
Oct 22, 2019189.27189.27189.27189.27189.27-
Oct 21, 2019188.14188.14188.14188.14188.14-
Oct 18, 2019186.41186.41186.41186.41186.41-
Oct 17, 2019186.64186.64186.64186.64186.64-
Oct 16, 2019185.70185.70185.70185.70185.70-
Oct 15, 2019186.04186.04186.04186.04186.04-
Oct 14, 2019183.13183.13183.13183.13183.13-
Oct 11, 2019183.11183.11183.11183.11183.11-
Oct 10, 2019180.39180.39180.39180.39180.39-
Oct 09, 2019179.04179.04179.04179.04179.04-
Oct 08, 2019177.53177.53177.53177.53177.53-
Oct 07, 2019180.73180.73180.73180.73180.73-
Oct 04, 2019181.57181.57181.57181.57181.57-
Oct 03, 2019179.93179.93179.93179.93179.93-
Oct 02, 2019179.19179.19179.19179.19179.19-
Oct 01, 2019182.99182.99182.99182.99182.99-
Sep 30, 2019186.65186.65186.65186.65186.65-
Sep 27, 2019186.22186.22186.22186.22186.22-
Sep 26, 2019186.29186.29186.29186.29186.29-
Sep 25, 2019187.46187.46187.46187.46187.46-
Sep 25, 20190.84 Dividend
Sep 24, 2019187.28187.28187.28187.28186.44-
Sep 23, 2019189.48189.48189.48189.48188.63-
Sep 20, 2019189.67189.67189.67189.67188.82-
Sep 19, 2019190.69190.69190.69190.69189.83-
Sep 18, 2019190.28190.28190.28190.28189.43-
Sep 17, 2019191.18191.18191.18191.18190.32-
Sep 16, 2019192.38192.38192.38192.38191.52-
Sep 13, 2019191.57191.57191.57191.57190.71-
Sep 12, 2019190.86190.86190.86190.86190.00-
Sep 11, 2019190.86190.86190.86190.86190.00-
Sep 10, 2019189.86189.86189.86189.86189.01-
Sep 09, 2019188.32188.32188.32188.32187.48-
Sep 06, 2019185.95185.95185.95185.95185.12-
Sep 05, 2019185.73185.73185.73185.73184.90-
Sep 04, 2019182.28182.28182.28182.28181.46-
Sep 03, 2019179.91179.91179.91179.91179.10-
Aug 30, 2019181.48181.48181.48181.48180.67-
Aug 29, 2019180.69180.69180.69180.69179.88-
Aug 28, 2019178.38178.38178.38178.38177.58-
Aug 27, 2019176.71176.71176.71176.71175.92-
Aug 26, 2019177.73177.73177.73177.73176.93-
Aug 23, 2019176.24176.24176.24176.24175.45-
Aug 22, 2019181.51181.51181.51181.51180.70-
Aug 21, 2019181.84181.84181.84181.84181.02-
Aug 20, 2019180.59180.59180.59180.59179.78-
Aug 19, 2019182.28182.28182.28182.28181.46-
Aug 16, 2019179.77179.77179.77179.77178.96-
Aug 15, 2019176.82176.82176.82176.82176.03-
Aug 14, 2019177.64177.64177.64177.64176.84-
Aug 13, 2019183.59183.59183.59183.59182.77-
Aug 12, 2019181.05181.05181.05181.05180.24-
Aug 09, 2019183.91183.91183.91183.91183.09-
Aug 08, 2019185.01185.01185.01185.01184.18-
Aug 07, 2019181.58181.58181.58181.58180.77-
Aug 06, 2019182.31182.31182.31182.31181.49-
Aug 05, 2019180.76180.76180.76180.76179.95-
Aug 02, 2019186.26186.26186.26186.26185.42-
Aug 01, 2019188.44188.44188.44188.44187.59-
Jul 31, 2019191.07191.07191.07191.07190.21-
Jul 30, 2019192.65192.65192.65192.65191.79-
Jul 29, 2019193.08193.08193.08193.08192.21-
Jul 26, 2019194.03194.03194.03194.03193.16-
Jul 25, 2019192.04192.04192.04192.04191.18-
Jul 24, 2019193.30193.30193.30193.30192.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...