Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
234.37-0.22 (-0.09%)
At close: 06:26PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2022244.59244.59244.59244.59241.39-
Feb 17, 2022246.07246.07246.07246.07242.85-
Feb 16, 2022251.70251.70251.70251.70248.41-
Feb 15, 2022251.09251.09251.09251.09247.80-
Feb 14, 2022247.74247.74247.74247.74244.50-
Feb 11, 2022250.33250.33250.33250.33247.05-
Feb 10, 2022253.56253.56253.56253.56250.24-
Feb 09, 2022256.07256.07256.07256.07252.72-
Feb 08, 2022253.21253.21253.21253.21249.90-
Feb 07, 2022251.49251.49251.49251.49248.20-
Feb 04, 2022250.54250.54250.54250.54247.26-
Feb 03, 2022249.33249.33249.33249.33246.07-
Feb 02, 2022253.29253.29253.29253.29249.98-
Feb 01, 2022251.30251.30251.30251.30248.01-
Jan 31, 2022248.31248.31248.31248.31245.06-
Jan 28, 2022246.67246.67246.67246.67243.44-
Jan 27, 2022243.00243.00243.00243.00239.82-
Jan 26, 2022243.40243.40243.40243.40240.22-
Jan 25, 2022244.16244.16244.16244.16240.97-
Jan 24, 2022244.10244.10244.10244.10240.91-
Jan 21, 2022243.31243.31243.31243.31240.13-
Jan 20, 2022247.52247.52247.52247.52244.28-
Jan 19, 2022249.60249.60249.60249.60246.33-
Jan 18, 2022253.11253.11253.11253.11249.80-
Jan 14, 2022257.52257.52257.52257.52254.15-
Jan 13, 2022255.74255.74255.74255.74252.39-
Jan 12, 2022256.64256.64256.64256.64253.28-
Jan 11, 2022256.46256.46256.46256.46253.10-
Jan 10, 2022252.98252.98252.98252.98249.67-
Jan 07, 2022252.40252.40252.40252.40249.10-
Jan 06, 2022251.04251.04251.04251.04247.76-
Jan 05, 2022249.33249.33249.33249.33246.07-
Jan 04, 2022252.36252.36252.36252.36249.06-
Jan 03, 2022248.74248.74248.74248.74245.49-
Dec 31, 2021245.26245.26245.26245.26242.05-
Dec 30, 2021246.02246.02246.02246.02242.80-
Dec 29, 2021246.81246.81246.81246.81243.58-
Dec 28, 2021246.71246.71246.71246.71243.48-
Dec 27, 2021246.62246.62246.62246.62243.39-
Dec 23, 2021244.45244.45244.45244.45241.25-
Dec 22, 2021242.60242.60242.60242.60239.43-
Dec 21, 2021241.41241.41241.41241.41238.25-
Dec 20, 2021236.29236.29236.29236.29233.20-
Dec 20, 20210.87 Dividend
Dec 20, 20213.516 Capital Gain
Dec 17, 2021244.42244.42244.42244.42236.89-
Dec 16, 2021246.52246.52246.52246.52238.93-
Dec 15, 2021244.90244.90244.90244.90237.36-
Dec 14, 2021242.88242.88242.88242.88235.40-
Dec 13, 2021243.08243.08243.08243.08235.59-
Dec 10, 2021246.37246.37246.37246.37238.78-
Dec 09, 2021244.84244.84244.84244.84237.30-
Dec 08, 2021246.06246.06246.06246.06238.48-
Dec 07, 2021246.47246.47246.47246.47238.88-
Dec 06, 2021243.25243.25243.25243.25235.76-
Dec 03, 2021239.86239.86239.86239.86232.47-
Dec 02, 2021240.87240.87240.87240.87233.45-
Dec 01, 2021234.78234.78234.78234.78227.55-
Nov 30, 2021236.77236.77236.77236.77229.48-
Nov 29, 2021243.10243.10243.10243.10235.61-
Nov 26, 2021241.69241.69241.69241.69234.25-
Nov 24, 2021248.83248.83248.83248.83241.17-
Nov 23, 2021248.48248.48248.48248.48240.83-
Nov 22, 2021246.49246.49246.49246.49238.90-
Nov 19, 2021245.65245.65245.65245.65238.09-
Nov 18, 2021248.18248.18248.18248.18240.54-
Nov 17, 2021248.75248.75248.75248.75241.09-
Nov 16, 2021250.61250.61250.61250.61242.89-
Nov 15, 2021251.56251.56251.56251.56243.81-
Nov 12, 2021251.61251.61251.61251.61243.86-
Nov 11, 2021250.86250.86250.86250.86243.14-
Nov 10, 2021250.32250.32250.32250.32242.61-
Nov 09, 2021251.52251.52251.52251.52243.77-
Nov 08, 2021251.94251.94251.94251.94244.18-
Nov 05, 2021251.42251.42251.42251.42243.68-
Nov 04, 2021250.10250.10250.10250.10242.40-
Nov 03, 2021251.92251.92251.92251.92244.16-
Nov 02, 2021249.98249.98249.98249.98242.28-
Nov 01, 2021249.41249.41249.41249.41241.73-
Oct 29, 2021246.57246.57246.57246.57238.98-
Oct 28, 2021247.75247.75247.75247.75240.12-
Oct 27, 2021245.41245.41245.41245.41237.85-
Oct 26, 2021249.47249.47249.47249.47241.79-
Oct 25, 2021250.21250.21250.21250.21242.51-
Oct 22, 2021250.27250.27250.27250.27242.56-
Oct 21, 2021249.48249.48249.48249.48241.80-
Oct 20, 2021249.82249.82249.82249.82242.13-
Oct 19, 2021248.23248.23248.23248.23240.59-
Oct 18, 2021246.23246.23246.23246.23238.65-
Oct 15, 2021245.90245.90245.90245.90238.33-
Oct 14, 2021243.32243.32243.32243.32235.83-
Oct 13, 2021239.31239.31239.31239.31231.94-
Oct 12, 2021240.08240.08240.08240.08232.69-
Oct 11, 2021241.21241.21241.21241.21233.78-
Oct 08, 2021243.36243.36243.36243.36235.87-
Oct 07, 2021243.09243.09243.09243.09235.60-
Oct 06, 2021241.17241.17241.17241.17233.74-
Oct 05, 2021241.75241.75241.75241.75234.31-
Oct 04, 2021238.89238.89238.89238.89231.53-
Oct 01, 2021239.79239.79239.79239.79232.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement