Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Dodge & Cox Stock Fund - Class I (MF: DODGX )

256.25 +1.07 (+0.42%)
Daily Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 103.08 103.08 103.08 103.08 0 +0.44(+0.43%)
May 30, 2002 102.64 102.64 102.64 102.64 0 -0.36(-0.35%)
May 29, 2002 103.00 103.00 103.00 103.00 0 -0.27(-0.26%)
May 28, 2002 103.27 103.27 103.27 103.27 0 -0.71(-0.68%)
May 24, 2002 103.98 103.98 103.98 103.98 0 -0.71(-0.68%)
May 23, 2002 104.69 104.69 104.69 104.69 0 +0.93(+0.90%)
May 22, 2002 103.76 103.76 103.76 103.76 0 +0.41(+0.40%)
May 21, 2002 103.35 103.35 103.35 103.35 0 -0.54(-0.52%)
May 20, 2002 103.89 103.89 103.89 103.89 0 -0.65(-0.62%)
May 17, 2002 104.54 104.54 104.54 104.54 0 +0.43(+0.41%)
May 16, 2002 104.11 104.11 104.11 104.11 0 -0.01(-0.01%)
May 15, 2002 104.12 104.12 104.12 104.12 0 -0.09(-0.09%)
May 14, 2002 104.21 104.21 104.21 104.21 0 +1.42(+1.38%)
May 13, 2002 102.79 102.79 102.79 102.79 0 +1.04(+1.02%)
May 10, 2002 101.75 101.75 101.75 101.75 0 -0.85(-0.83%)
May 09, 2002 102.60 102.60 102.60 102.60 0 -0.54(-0.52%)
May 08, 2002 103.14 103.14 103.14 103.14 0 +2.04(+2.02%)
May 07, 2002 101.10 101.10 101.10 101.10 0 -0.03(-0.03%)
May 06, 2002 101.13 101.13 101.13 101.13 0 -1.42(-1.38%)
May 03, 2002 102.55 102.55 102.55 102.55 0 -0.03(-0.03%)
May 02, 2002 102.58 102.58 102.58 102.58 0 +0.17(+0.17%)
May 01, 2002 102.41 102.41 102.41 102.41 0 +0.71(+0.70%)
Apr 30, 2002 101.70 101.70 101.70 101.70 0 +1.03(+1.02%)
Apr 29, 2002 100.67 100.67 100.67 100.67 0 -1.22(-1.20%)
Apr 26, 2002 101.89 101.89 101.89 101.89 0 -0.42(-0.41%)
Apr 25, 2002 102.31 102.31 102.31 102.31 0 -0.08(-0.08%)
Apr 24, 2002 102.39 102.39 102.39 102.39 0 -0.70(-0.68%)
Apr 23, 2002 103.09 103.09 103.09 103.09 0 +0.02(+0.02%)
Apr 22, 2002 103.07 103.07 103.07 103.07 0 -1.12(-1.07%)
Apr 19, 2002 104.19 104.19 104.19 104.19 0 +0.32(+0.31%)
Apr 18, 2002 103.87 103.87 103.87 103.87 0 -0.28(-0.27%)
Apr 17, 2002 104.15 104.15 104.15 104.15 0 -0.22(-0.21%)
Apr 16, 2002 104.37 104.37 104.37 104.37 0 +1.58(+1.54%)
Apr 15, 2002 102.79 102.79 102.79 102.79 0 -0.44(-0.43%)
Apr 12, 2002 103.23 103.23 103.23 103.23 0 -0.05(-0.05%)
Apr 11, 2002 103.28 103.28 103.28 103.28 0 -1.47(-1.40%)
Apr 10, 2002 104.75 104.75 104.75 104.75 0 +1.15(+1.11%)
Apr 09, 2002 103.60 103.60 103.60 103.60 0 -0.04(-0.04%)
Apr 08, 2002 103.64 103.64 103.64 103.64 0 +0.47(+0.46%)
Apr 05, 2002 103.17 103.17 103.17 103.17 0 +0.24(+0.23%)
Apr 04, 2002 102.93 102.93 102.93 102.93 0 -1.03(-0.99%)
Apr 03, 2002 103.96 103.96 103.96 103.96 0 +0.00(+0.00%)
Apr 02, 2002 103.96 103.96 103.96 103.96 0 -0.72(-0.69%)
Apr 01, 2002 104.68 104.68 104.68 104.68 0 -0.33(-0.31%)
Mar 28, 2002 105.01 105.01 105.01 105.01 0 +0.22(+0.21%)
Mar 27, 2002 104.79 104.79 104.79 104.79 0 +1.04(+1.00%)
Mar 26, 2002 103.75 103.75 103.75 103.75 0 +0.32(+0.31%)
Mar 25, 2002 103.43 103.43 103.43 103.43 0 -1.20(-1.15%)
Mar 22, 2002 104.63 104.63 104.63 104.63 0 -0.37(-0.35%)
Mar 21, 2002 105.00 105.00 105.00 105.00 0 -0.24(-0.23%)
Mar 20, 2002 105.24 105.24 105.24 105.24 0 -1.10(-1.03%)
Mar 19, 2002 106.34 106.34 106.34 106.34 0 +0.44(+0.42%)
Mar 18, 2002 105.90 105.90 105.90 105.90 0 +0.11(+0.10%)
Mar 15, 2002 105.79 105.79 105.79 105.79 0 +0.90(+0.86%)
Mar 14, 2002 104.89 104.89 104.89 104.89 0 +0.17(+0.16%)
Mar 13, 2002 104.72 104.72 104.72 104.72 0 -0.43(-0.41%)
Mar 12, 2002 105.15 105.15 105.15 105.15 0 +0.01(+0.01%)
Mar 11, 2002 105.14 105.14 105.14 105.14 0 +0.13(+0.12%)
Mar 08, 2002 105.01 105.01 105.01 105.01 0 -0.10(-0.10%)
Mar 07, 2002 105.11 105.11 105.11 105.11 0 -0.22(-0.21%)
Mar 06, 2002 105.33 105.33 105.33 105.33 0 +1.50(+1.44%)
Mar 05, 2002 103.83 103.83 103.83 103.83 0 -0.77(-0.74%)
Mar 04, 2002 104.60 104.60 104.60 104.60 0 +2.09(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.