U.S. Markets closed

Dodge & Cox Stock Fund (DODGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
202.57+3.56 (+1.79%)
At close: 8:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020202.57202.57202.57202.57202.57-
Dec 03, 2020199.01199.01199.01199.01199.01-
Dec 02, 2020197.98197.98197.98197.98197.98-
Dec 01, 2020195.75195.75195.75195.75195.75-
Nov 30, 2020193.25193.25193.25193.25193.25-
Nov 27, 2020196.70196.70196.70196.70196.70-
Nov 25, 2020196.76196.76196.76196.76196.76-
Nov 24, 2020198.46198.46198.46198.46198.46-
Nov 23, 2020192.42192.42192.42192.42192.42-
Nov 20, 2020187.96187.96187.96187.96187.96-
Nov 19, 2020188.94188.94188.94188.94188.94-
Nov 18, 2020188.16188.16188.16188.16188.16-
Nov 17, 2020190.41190.41190.41190.41190.41-
Nov 16, 2020190.41190.41190.41190.41190.41-
Nov 13, 2020186.34186.34186.34186.34186.34-
Nov 12, 2020182.21182.21182.21182.21182.21-
Nov 11, 2020184.97184.97184.97184.97184.97-
Nov 10, 2020185.27185.27185.27185.27185.27-
Nov 09, 2020183.76183.76183.76183.76183.76-
Nov 06, 2020174.63174.63174.63174.63174.63-
Nov 05, 2020175.58175.58175.58175.58175.58-
Nov 04, 2020171.45171.45171.45171.45171.45-
Nov 03, 2020169.98169.98169.98169.98169.98-
Nov 02, 2020166.32166.32166.32166.32166.32-
Oct 30, 2020163.34163.34163.34163.34163.34-
Oct 29, 2020162.63162.63162.63162.63162.63-
Oct 28, 2020160.67160.67160.67160.67160.67-
Oct 27, 2020166.77166.77166.77166.77166.77-
Oct 26, 2020169.51169.51169.51169.51169.51-
Oct 23, 2020174.11174.11174.11174.11174.11-
Oct 22, 2020173.42173.42173.42173.42173.42-
Oct 21, 2020170.62170.62170.62170.62170.62-
Oct 20, 2020171.63171.63171.63171.63171.63-
Oct 19, 2020170.54170.54170.54170.54170.54-
Oct 16, 2020173.33173.33173.33173.33173.33-
Oct 15, 2020173.35173.35173.35173.35173.35-
Oct 14, 2020172.89172.89172.89172.89172.89-
Oct 13, 2020174.00174.00174.00174.00174.00-
Oct 12, 2020176.18176.18176.18176.18176.18-
Oct 09, 2020174.34174.34174.34174.34174.34-
Oct 08, 2020174.04174.04174.04174.04174.04-
Oct 07, 2020171.24171.24171.24171.24171.24-
Oct 06, 2020167.96167.96167.96167.96167.96-
Oct 05, 2020170.31170.31170.31170.31170.31-
Oct 02, 2020167.05167.05167.05167.05167.05-
Oct 01, 2020166.83166.83166.83166.83166.83-
Sep 30, 2020166.53166.53166.53166.53166.53-
Sep 29, 2020165.64165.64165.64165.64165.64-
Sep 28, 2020167.03167.03167.03167.03167.03-
Sep 25, 2020163.72163.72163.72163.72163.72-
Sep 25, 20201.03 Dividend
Sep 24, 2020163.33163.33163.33163.33162.30-
Sep 23, 2020163.17163.17163.17163.17162.14-
Sep 22, 2020166.84166.84166.84166.84165.79-
Sep 21, 2020166.54166.54166.54166.54165.49-
Sep 18, 2020171.43171.43171.43171.43170.35-
Sep 17, 2020172.51172.51172.51172.51171.42-
Sep 16, 2020173.48173.48173.48173.48172.39-
Sep 15, 2020171.21171.21171.21171.21170.13-
Sep 14, 2020171.44171.44171.44171.44170.36-
Sep 11, 2020169.14169.14169.14169.14168.07-
Sep 10, 2020167.60167.60167.60167.60166.54-
Sep 09, 2020170.71170.71170.71170.71169.63-
Sep 08, 2020168.73168.73168.73168.73167.67-
Sep 04, 2020173.11173.11173.11173.11172.02-
Sep 03, 2020172.33172.33172.33172.33171.24-
Sep 02, 2020176.13176.13176.13176.13175.02-
Sep 01, 2020173.26173.26173.26173.26172.17-
Aug 31, 2020173.14173.14173.14173.14172.05-
Aug 28, 2020175.07175.07175.07175.07173.97-
Aug 27, 2020173.13173.13173.13173.13172.04-
Aug 26, 2020171.78171.78171.78171.78170.70-
Aug 25, 2020171.83171.83171.83171.83170.75-
Aug 24, 2020171.72171.72171.72171.72170.64-
Aug 21, 2020168.55168.55168.55168.55167.49-
Aug 20, 2020168.87168.87168.87168.87167.81-
Aug 19, 2020170.27170.27170.27170.27169.20-
Aug 18, 2020170.84170.84170.84170.84169.76-
Aug 17, 2020171.23171.23171.23171.23170.15-
Aug 14, 2020172.35172.35172.35172.35171.26-
Aug 13, 2020171.85171.85171.85171.85170.77-
Aug 12, 2020173.72173.72173.72173.72172.62-
Aug 11, 2020172.64172.64172.64172.64171.55-
Aug 10, 2020172.68172.68172.68172.68171.59-
Aug 07, 2020170.11170.11170.11170.11169.04-
Aug 06, 2020167.80167.80167.80167.80166.74-
Aug 05, 2020167.91167.91167.91167.91166.85-
Aug 04, 2020166.89166.89166.89166.89165.84-
Aug 03, 2020166.19166.19166.19166.19165.14-
Jul 31, 2020164.79164.79164.79164.79163.75-
Jul 30, 2020165.55165.55165.55165.55164.51-
Jul 29, 2020167.26167.26167.26167.26166.21-
Jul 28, 2020164.23164.23164.23164.23163.19-
Jul 27, 2020166.09166.09166.09166.09165.04-
Jul 24, 2020165.64165.64165.64165.64164.60-
Jul 23, 2020166.74166.74166.74166.74165.69-
Jul 22, 2020167.24167.24167.24167.24166.19-
Jul 21, 2020167.36167.36167.36167.36166.30-
Jul 20, 2020164.74164.74164.74164.74163.70-
Jul 17, 2020165.06165.06165.06165.06164.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...