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 )

257.73 +4.25 (+1.68%)
Daily Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 119.61 119.61 119.61 119.61 0 +0.62(+0.52%)
Jun 29, 2004 118.99 118.99 118.99 118.99 0 +0.03(+0.03%)
Jun 28, 2004 118.96 118.96 118.96 118.96 0 -0.47(-0.39%)
Jun 25, 2004 119.43 119.43 119.43 119.43 0 -0.32(-0.27%)
Jun 24, 2004 119.75 119.75 119.75 119.75 0 -0.22(-0.18%)
Jun 23, 2004 119.97 119.97 119.97 119.97 0 +1.09(+0.92%)
Jun 22, 2004 118.88 118.88 118.88 118.88 0 +0.44(+0.37%)
Jun 21, 2004 118.44 118.44 118.44 118.44 0 -0.41(-0.34%)
Jun 18, 2004 118.85 118.85 118.85 118.85 0 +0.45(+0.38%)
Jun 17, 2004 118.40 118.40 118.40 118.40 0 +0.30(+0.25%)
Jun 16, 2004 118.10 118.10 118.10 118.10 0 +0.21(+0.18%)
Jun 15, 2004 117.89 117.89 117.89 117.89 0 +0.97(+0.83%)
Jun 14, 2004 116.92 116.92 116.92 116.92 0 -1.50(-1.27%)
Jun 10, 2004 118.42 118.42 118.42 118.42 0 +0.56(+0.48%)
Jun 09, 2004 117.86 117.86 117.86 117.86 0 -1.12(-0.94%)
Jun 08, 2004 118.98 118.98 118.98 118.98 0 -0.02(-0.02%)
Jun 07, 2004 119.00 119.00 119.00 119.00 0 +1.83(+1.56%)
Jun 04, 2004 117.17 117.17 117.17 117.17 0 +0.74(+0.64%)
Jun 03, 2004 116.43 116.43 116.43 116.43 0 -0.99(-0.84%)
Jun 02, 2004 117.42 117.42 117.42 117.42 0 +0.52(+0.44%)
Jun 01, 2004 116.90 116.90 116.90 116.90 0 -0.08(-0.07%)
May 28, 2004 116.98 116.98 116.98 116.98 0 +0.16(+0.14%)
May 27, 2004 116.82 116.82 116.82 116.82 0 +0.66(+0.57%)
May 26, 2004 116.16 116.16 116.16 116.16 0 +0.30(+0.26%)
May 25, 2004 115.86 115.86 115.86 115.86 0 +1.34(+1.17%)
May 24, 2004 114.52 114.52 114.52 114.52 0 +0.42(+0.37%)
May 21, 2004 114.10 114.10 114.10 114.10 0 +0.61(+0.54%)
May 20, 2004 113.49 113.49 113.49 113.49 0 -0.20(-0.18%)
May 19, 2004 113.69 113.69 113.69 113.69 0 +0.03(+0.03%)
May 18, 2004 113.66 113.66 113.66 113.66 0 +0.80(+0.71%)
May 17, 2004 112.86 112.86 112.86 112.86 0 -1.02(-0.90%)
May 14, 2004 113.88 113.88 113.88 113.88 0 +0.03(+0.03%)
May 13, 2004 113.85 113.85 113.85 113.85 0 -0.01(-0.01%)
May 12, 2004 113.86 113.86 113.86 113.86 0 +0.22(+0.19%)
May 11, 2004 113.64 113.64 113.64 113.64 0 +0.82(+0.73%)
May 10, 2004 112.82 112.82 112.82 112.82 0 -1.77(-1.54%)
May 07, 2004 114.59 114.59 114.59 114.59 0 -1.82(-1.56%)
May 06, 2004 116.41 116.41 116.41 116.41 0 -1.14(-0.97%)
May 05, 2004 117.55 117.55 117.55 117.55 0 +0.29(+0.25%)
May 04, 2004 117.26 117.26 117.26 117.26 0 +0.17(+0.15%)
May 03, 2004 117.09 117.09 117.09 117.09 0 +0.98(+0.84%)
Apr 30, 2004 116.11 116.11 116.11 116.11 0 -0.28(-0.24%)
Apr 29, 2004 116.39 116.39 116.39 116.39 0 -1.03(-0.88%)
Apr 28, 2004 117.42 117.42 117.42 117.42 0 -1.61(-1.35%)
Apr 27, 2004 119.03 119.03 119.03 119.03 0 +0.17(+0.14%)
Apr 26, 2004 118.86 118.86 118.86 118.86 0 -0.23(-0.19%)
Apr 23, 2004 119.09 119.09 119.09 119.09 0 -0.47(-0.39%)
Apr 22, 2004 119.56 119.56 119.56 119.56 0 +1.53(+1.30%)
Apr 21, 2004 118.03 118.03 118.03 118.03 0 +0.63(+0.54%)
Apr 20, 2004 117.40 117.40 117.40 117.40 0 -1.31(-1.10%)
Apr 19, 2004 118.71 118.71 118.71 118.71 0 +0.15(+0.13%)
Apr 16, 2004 118.56 118.56 118.56 118.56 0 +0.69(+0.59%)
Apr 15, 2004 117.87 117.87 117.87 117.87 0 +0.04(+0.03%)
Apr 14, 2004 117.83 117.83 117.83 117.83 0 -0.61(-0.52%)
Apr 13, 2004 118.44 118.44 118.44 118.44 0 -1.70(-1.42%)
Apr 12, 2004 120.14 120.14 120.14 120.14 0 +0.61(+0.51%)
Apr 08, 2004 119.53 119.53 119.53 119.53 0 -0.47(-0.39%)
Apr 07, 2004 120.00 120.00 120.00 120.00 0 -0.43(-0.36%)
Apr 06, 2004 120.43 120.43 120.43 120.43 0 -0.13(-0.11%)
Apr 05, 2004 120.56 120.56 120.56 120.56 0 +0.68(+0.57%)
Apr 02, 2004 119.88 119.88 119.88 119.88 0 +0.64(+0.54%)
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.