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 30, 2003 95.94 95.94 95.94 95.94 0 +1.65(+1.75%)
May 29, 2003 94.29 94.29 94.29 94.29 0 -0.16(-0.17%)
May 28, 2003 94.45 94.45 94.45 94.45 0 +0.32(+0.34%)
May 27, 2003 94.13 94.13 94.13 94.13 0 +1.56(+1.69%)
May 23, 2003 92.57 92.57 92.57 92.57 0 +0.47(+0.51%)
May 22, 2003 92.10 92.10 92.10 92.10 0 +0.95(+1.04%)
May 21, 2003 91.15 91.15 91.15 91.15 0 +0.58(+0.64%)
May 20, 2003 90.57 90.57 90.57 90.57 0 +0.07(+0.08%)
May 19, 2003 90.50 90.50 90.50 90.50 0 -2.25(-2.43%)
May 16, 2003 92.75 92.75 92.75 92.75 0 +0.20(+0.22%)
May 15, 2003 92.55 92.55 92.55 92.55 0 +0.53(+0.58%)
May 14, 2003 92.02 92.02 92.02 92.02 0 +0.10(+0.11%)
May 13, 2003 91.92 91.92 91.92 91.92 0 +0.03(+0.03%)
May 12, 2003 91.89 91.89 91.89 91.89 0 +1.24(+1.37%)
May 09, 2003 90.65 90.65 90.65 90.65 0 +0.91(+1.01%)
May 08, 2003 89.74 89.74 89.74 89.74 0 -0.86(-0.95%)
May 07, 2003 90.60 90.60 90.60 90.60 0 -0.46(-0.51%)
May 06, 2003 91.06 91.06 91.06 91.06 0 +0.94(+1.04%)
May 05, 2003 90.12 90.12 90.12 90.12 0 +0.18(+0.20%)
May 02, 2003 89.94 89.94 89.94 89.94 0 +1.06(+1.19%)
May 01, 2003 88.88 88.88 88.88 88.88 0 -0.02(-0.02%)
Apr 30, 2003 88.90 88.90 88.90 88.90 0 +0.46(+0.52%)
Apr 29, 2003 88.44 88.44 88.44 88.44 0 +0.53(+0.60%)
Apr 28, 2003 87.91 87.91 87.91 87.91 0 +1.62(+1.88%)
Apr 25, 2003 86.29 86.29 86.29 86.29 0 -1.10(-1.26%)
Apr 24, 2003 87.39 87.39 87.39 87.39 0 -1.21(-1.37%)
Apr 23, 2003 88.60 88.60 88.60 88.60 0 +1.01(+1.15%)
Apr 22, 2003 87.59 87.59 87.59 87.59 0 +1.66(+1.93%)
Apr 21, 2003 85.93 85.93 85.93 85.93 0 -0.15(-0.17%)
Apr 17, 2003 86.08 86.08 86.08 86.08 0 +1.12(+1.32%)
Apr 16, 2003 84.96 84.96 84.96 84.96 0 -1.06(-1.23%)
Apr 15, 2003 86.02 86.02 86.02 86.02 0 +1.97(+2.34%)
Apr 11, 2003 84.05 84.05 84.05 84.05 0 -0.40(-0.47%)
Apr 10, 2003 84.45 84.45 84.45 84.45 0 +0.35(+0.42%)
Apr 09, 2003 84.10 84.10 84.10 84.10 0 -0.90(-1.06%)
Apr 08, 2003 85.00 85.00 85.00 85.00 0 -0.55(-0.64%)
Apr 07, 2003 85.55 85.55 85.55 85.55 0 +0.48(+0.56%)
Apr 04, 2003 85.07 85.07 85.07 85.07 0 +0.33(+0.39%)
Apr 03, 2003 84.74 84.74 84.74 84.74 0 -0.55(-0.64%)
Apr 02, 2003 85.29 85.29 85.29 85.29 0 +1.37(+1.63%)
Apr 01, 2003 83.92 83.92 83.92 83.92 0 +0.89(+1.07%)
Mar 31, 2003 83.03 83.03 83.03 83.03 0 -1.36(-1.61%)
Mar 28, 2003 84.39 84.39 84.39 84.39 0 -0.14(-0.17%)
Mar 27, 2003 84.53 84.53 84.53 84.53 0 -0.45(-0.53%)
Mar 26, 2003 84.98 84.98 84.98 84.98 0 -0.06(-0.07%)
Mar 25, 2003 85.04 85.04 85.04 85.04 0 +0.88(+1.05%)
Mar 24, 2003 84.16 84.16 84.16 84.16 0 -2.90(-3.33%)
Mar 21, 2003 87.06 87.06 87.06 87.06 0 +1.80(+2.11%)
Mar 20, 2003 85.26 85.26 85.26 85.26 0 +0.27(+0.32%)
Mar 19, 2003 84.99 84.99 84.99 84.99 0 +0.60(+0.71%)
Mar 18, 2003 84.39 84.39 84.39 84.39 0 +0.55(+0.66%)
Mar 17, 2003 83.84 83.84 83.84 83.84 0 +2.44(+3.00%)
Mar 14, 2003 81.40 81.40 81.40 81.40 0 +0.36(+0.44%)
Mar 13, 2003 81.04 81.04 81.04 81.04 0 +2.44(+3.10%)
Mar 12, 2003 78.60 78.60 78.60 78.60 0 -0.07(-0.09%)
Mar 11, 2003 78.67 78.67 78.67 78.67 0 -0.99(-1.24%)
Mar 10, 2003 79.66 79.66 79.66 79.66 0 -2.16(-2.64%)
Mar 07, 2003 81.82 81.82 81.82 81.82 0 +0.46(+0.57%)
Mar 06, 2003 81.36 81.36 81.36 81.36 0 -0.88(-1.07%)
Mar 05, 2003 82.24 82.24 82.24 82.24 0 +0.59(+0.72%)
Mar 04, 2003 81.65 81.65 81.65 81.65 0 -1.39(-1.67%)
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.