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, 2019 177.90 177.90 0 -2.76(-1.53%)
May 30, 2019 180.66 180.66 0 -0.42(-0.23%)
May 29, 2019 181.08 181.08 0 -1.07(-0.59%)
May 28, 2019 182.15 182.15 0 -2.04(-1.11%)
May 25, 2019 184.19 184.19 0 +0.00(+0.00%)
May 24, 2019 184.19 184.19 0 +0.78(+0.43%)
May 23, 2019 183.41 183.41 0 -2.48(-1.33%)
May 22, 2019 185.89 185.89 0 -1.04(-0.56%)
May 21, 2019 186.93 186.93 0 +1.99(+1.08%)
May 20, 2019 184.94 184.94 0 -0.74(-0.40%)
May 18, 2019 185.68 185.68 0 +0.00(+0.00%)
May 17, 2019 185.68 185.68 0 -0.83(-0.45%)
May 16, 2019 186.51 186.51 0 +1.87(+1.01%)
May 15, 2019 184.64 184.64 0 +0.48(+0.26%)
May 14, 2019 184.16 184.16 0 +1.42(+0.78%)
May 13, 2019 182.74 182.74 0 -4.85(-2.59%)
May 11, 2019 187.59 187.59 0 +0.00(+0.00%)
May 10, 2019 187.59 187.59 0 -0.12(-0.06%)
May 09, 2019 187.71 187.71 0 -0.65(-0.35%)
May 08, 2019 188.36 188.36 0 -0.30(-0.16%)
May 07, 2019 188.66 188.66 0 -3.14(-1.64%)
May 06, 2019 191.80 191.80 0 -0.60(-0.31%)
May 04, 2019 192.40 192.40 0 +2.14(+1.12%)
May 03, 2019 190.26 190.26 0 -0.43(-0.23%)
May 02, 2019 190.69 190.69 0 -1.42(-0.74%)
May 01, 2019 192.11 192.11 0 -0.42(-0.22%)
Apr 30, 2019 192.53 192.53 0 +1.01(+0.53%)
Apr 27, 2019 191.52 191.52 0 +1.03(+0.54%)
Apr 26, 2019 190.49 190.49 0 +0.13(+0.07%)
Apr 25, 2019 190.36 190.36 0 +0.22(+0.12%)
Apr 24, 2019 190.14 190.14 0 +1.20(+0.64%)
Apr 23, 2019 188.94 188.94 0 -0.44(-0.23%)
Apr 18, 2019 189.38 189.38 189.38 189.38 0 -0.15(-0.08%)
Apr 17, 2019 189.53 189.53 0 -0.55(-0.29%)
Apr 16, 2019 190.08 190.08 0 +0.36(+0.19%)
Apr 15, 2019 189.72 189.72 0 +0.06(+0.03%)
Apr 13, 2019 189.66 189.66 189.66 0 +2.09(+1.11%)
Apr 12, 2019 187.57 187.57 0 -0.27(-0.14%)
Apr 11, 2019 187.84 187.84 0 +0.78(+0.42%)
Apr 10, 2019 187.06 187.06 0 -1.51(-0.80%)
Apr 09, 2019 188.57 188.57 0 +0.61(+0.32%)
Apr 06, 2019 187.96 187.96 0 +1.09(+0.58%)
Apr 05, 2019 186.87 186.87 0 +0.80(+0.43%)
Apr 04, 2019 186.07 186.07 0 +0.21(+0.11%)
Apr 03, 2019 185.86 185.86 0 -0.52(-0.28%)
Apr 02, 2019 186.38 186.38 0 +2.91(+1.59%)
Mar 30, 2019 183.47 183.47 0 +0.59(+0.32%)
Mar 29, 2019 182.88 182.88 0 +0.59(+0.32%)
Mar 28, 2019 182.29 182.29 0 -1.08(-0.59%)
Mar 27, 2019 183.37 183.37 0 -5.19(-2.75%)
Mar 26, 2019 188.56 188.56 0 -0.87(-0.46%)
Mar 25, 2019 189.43 189.43 0 -4.88(-2.51%)
Mar 22, 2019 194.31 194.31 0 +0.48(+0.25%)
Mar 15, 2019 193.83 193.83 193.83 0 +1.44(+0.75%)
Mar 13, 2019 192.39 192.39 192.39 0 +1.89(+0.99%)
Mar 12, 2019 190.50 190.50 0 +2.98(+1.59%)
Mar 08, 2019 187.52 187.52 187.52 0 -0.67(-0.36%)
Mar 07, 2019 188.19 188.19 0 -1.99(-1.05%)
Mar 06, 2019 190.18 190.18 0 -1.55(-0.81%)
Mar 05, 2019 191.73 191.73 0 -0.11(-0.06%)
Mar 04, 2019 191.84 191.84 0 -1.11(-0.58%)
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.