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, 2006 144.91 144.91 144.91 144.91 0 +1.31(+0.91%)
May 30, 2006 143.60 143.60 143.60 143.60 0 -2.06(-1.41%)
May 26, 2006 145.66 145.66 145.66 145.66 0 +0.94(+0.65%)
May 25, 2006 144.72 144.72 144.72 144.72 0 +1.62(+1.13%)
May 24, 2006 143.10 143.10 143.10 143.10 0 -0.31(-0.22%)
May 23, 2006 143.41 143.41 143.41 143.41 0 -0.53(-0.37%)
May 22, 2006 143.94 143.94 143.94 143.94 0 -0.57(-0.39%)
May 19, 2006 144.51 144.51 144.51 144.51 0 +0.19(+0.13%)
May 18, 2006 144.32 144.32 144.32 144.32 0 -0.65(-0.45%)
May 17, 2006 144.97 144.97 144.97 144.97 0 -2.30(-1.56%)
May 16, 2006 147.27 147.27 147.27 147.27 0 -0.03(-0.02%)
May 15, 2006 147.30 147.30 147.30 147.30 0 +0.18(+0.12%)
May 12, 2006 147.12 147.12 147.12 147.12 0 -1.63(-1.10%)
May 11, 2006 148.75 148.75 148.75 148.75 0 -1.44(-0.96%)
May 10, 2006 150.19 150.19 150.19 150.19 0 -0.11(-0.07%)
May 09, 2006 150.30 150.30 150.30 150.30 0 +0.18(+0.12%)
May 08, 2006 150.12 150.12 150.12 150.12 0 -0.13(-0.09%)
May 05, 2006 150.25 150.25 150.25 150.25 0 +1.31(+0.88%)
May 04, 2006 148.94 148.94 148.94 148.94 0 +0.81(+0.55%)
May 03, 2006 148.13 148.13 148.13 148.13 0 -0.57(-0.38%)
May 02, 2006 148.70 148.70 148.70 148.70 0 +1.54(+1.05%)
May 01, 2006 147.16 147.16 147.16 147.16 0 +0.10(+0.07%)
Apr 28, 2006 147.06 147.06 147.06 147.06 0 +0.00(+0.00%)
Apr 27, 2006 147.06 147.06 147.06 147.06 0 +0.38(+0.26%)
Apr 26, 2006 146.68 146.68 146.68 146.68 0 +0.57(+0.39%)
Apr 25, 2006 146.11 146.11 146.11 146.11 0 -0.57(-0.39%)
Apr 24, 2006 147.13 146.68 146.68 146.68 0 -0.45(-0.31%)
Apr 21, 2006 147.13 147.13 147.13 147.13 0 +0.38(+0.26%)
Apr 20, 2006 146.29 146.75 146.75 146.75 0 +0.46(+0.31%)
Apr 19, 2006 146.20 146.29 146.29 146.29 0 +0.09(+0.06%)
Apr 18, 2006 146.20 146.20 146.20 146.20 0 +2.42(+1.68%)
Apr 17, 2006 143.78 143.78 143.78 143.78 0 -0.12(-0.08%)
Apr 13, 2006 143.90 143.90 143.90 143.90 0 +0.37(+0.26%)
Apr 12, 2006 143.53 143.53 143.53 143.53 0 -0.09(-0.06%)
Apr 11, 2006 143.62 143.62 143.62 143.62 0 -0.99(-0.68%)
Apr 10, 2006 144.61 144.61 144.61 144.61 0 +0.14(+0.10%)
Apr 07, 2006 144.47 144.47 144.47 144.47 0 -1.41(-0.97%)
Apr 06, 2006 145.88 145.88 145.88 145.88 0 -0.32(-0.22%)
Apr 05, 2006 146.20 146.20 146.20 146.20 0 +0.82(+0.56%)
Apr 04, 2006 145.38 145.38 145.38 145.38 0 +1.57(+1.09%)
Apr 03, 2006 143.81 143.81 143.81 143.81 0 +0.00(+0.00%)
Mar 31, 2006 143.81 145.11 143.81 143.81 0 -1.30(-0.90%)
Mar 30, 2006 145.11 145.11 145.11 145.11 0 -0.11(-0.08%)
Mar 29, 2006 145.22 145.22 145.22 145.22 0 +1.46(+1.02%)
Mar 28, 2006 143.76 143.76 143.76 143.76 0 -0.98(-0.68%)
Mar 27, 2006 144.74 144.74 144.74 144.74 0 -0.17(-0.12%)
Mar 24, 2006 144.74 144.91 144.91 144.91 0 +0.64(+0.44%)
Mar 21, 2006 144.27 144.27 144.27 144.27 0 -0.97(-0.67%)
Mar 20, 2006 145.24 145.24 145.24 145.24 0 -0.34(-0.23%)
Mar 17, 2006 145.58 145.58 145.58 145.58 0 +0.14(+0.10%)
Mar 16, 2006 145.44 145.44 145.44 145.44 0 +0.33(+0.23%)
Mar 15, 2006 145.11 145.11 145.11 145.11 0 +1.10(+0.76%)
Mar 14, 2006 142.90 144.01 144.01 144.01 0 +1.11(+0.78%)
Mar 13, 2006 142.90 142.90 142.90 142.90 0 +0.31(+0.22%)
Mar 10, 2006 142.59 142.59 142.59 142.59 0 +0.85(+0.60%)
Mar 09, 2006 141.74 141.74 141.74 141.74 0 -0.17(-0.12%)
Mar 08, 2006 141.91 141.91 141.91 141.91 0 +0.18(+0.13%)
Mar 07, 2006 141.73 141.73 141.73 141.73 0 -1.34(-0.94%)
Mar 06, 2006 143.07 143.07 143.07 143.07 0 +0.00(+0.00%)
Mar 03, 2006 143.07 143.07 143.07 143.07 0 -0.10(-0.07%)
Mar 02, 2006 143.17 143.17 143.17 143.17 0 -0.22(-0.15%)
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.