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 )

259.50 +0.79 (+0.31%)
Daily Price Updated: 4:00 PM EDT, May 17, 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, 2012 105.28 105.28 105.28 105.28 0 -0.07(-0.07%)
May 30, 2012 105.35 105.35 105.35 105.35 0 -2.01(-1.87%)
May 29, 2012 107.36 107.36 107.36 107.36 0 +1.50(+1.42%)
May 25, 2012 105.86 105.86 105.86 105.86 0 +0.16(+0.15%)
May 24, 2012 105.70 105.70 105.70 105.70 0 +0.38(+0.36%)
May 23, 2012 105.32 105.32 105.32 105.32 0 -0.29(-0.27%)
May 22, 2012 105.61 105.61 105.61 105.61 0 +0.11(+0.10%)
May 21, 2012 105.50 105.50 105.50 105.50 0 +1.67(+1.61%)
May 18, 2012 103.83 103.83 103.83 103.83 0 -0.96(-0.92%)
May 17, 2012 104.79 104.79 104.79 104.79 0 -1.26(-1.19%)
May 16, 2012 106.05 106.05 106.05 106.05 0 -0.81(-0.76%)
May 15, 2012 106.86 106.86 106.86 106.86 0 -1.02(-0.95%)
May 14, 2012 107.88 107.88 107.88 107.88 0 -1.39(-1.27%)
May 11, 2012 109.27 109.27 109.27 109.27 0 -0.36(-0.33%)
May 10, 2012 109.63 109.63 109.63 109.63 0 +0.66(+0.61%)
May 09, 2012 108.97 108.97 108.97 108.97 0 -0.85(-0.77%)
May 08, 2012 109.82 109.82 109.82 109.82 0 -0.76(-0.69%)
May 07, 2012 110.58 110.58 110.58 110.58 0 +0.22(+0.20%)
May 04, 2012 110.36 110.36 110.36 110.36 0 -2.00(-1.78%)
May 03, 2012 112.36 112.36 112.36 112.36 0 -1.15(-1.01%)
May 02, 2012 113.51 113.51 113.51 113.51 0 -0.50(-0.44%)
May 01, 2012 114.01 114.01 114.01 114.01 0 +0.77(+0.68%)
Apr 30, 2012 113.24 113.24 113.24 113.24 0 -0.43(-0.38%)
Apr 27, 2012 113.67 113.67 113.67 113.67 0 +0.41(+0.36%)
Apr 26, 2012 113.26 113.26 113.26 113.26 0 +0.78(+0.69%)
Apr 25, 2012 112.48 112.48 112.48 112.48 0 +1.14(+1.02%)
Apr 24, 2012 111.34 111.34 111.34 111.34 0 +0.42(+0.38%)
Apr 23, 2012 110.92 110.92 110.92 110.92 0 -1.07(-0.96%)
Apr 20, 2012 111.99 111.99 111.99 111.99 0 +0.48(+0.43%)
Apr 19, 2012 111.51 111.51 111.51 111.51 0 -0.20(-0.18%)
Apr 18, 2012 111.71 111.71 111.71 111.71 0 -0.61(-0.54%)
Apr 17, 2012 112.32 112.32 112.32 112.32 0 +1.75(+1.58%)
Apr 16, 2012 110.57 110.57 110.57 110.57 0 +0.33(+0.30%)
Apr 14, 2012 110.24 110.24 110.24 110.24 0 +0.00(+0.00%)
Apr 13, 2012 110.24 110.24 110.24 110.24 0 -1.97(-1.76%)
Apr 12, 2012 112.21 112.21 112.21 112.21 0 +2.04(+1.85%)
Apr 11, 2012 110.17 110.17 110.17 110.17 0 +0.87(+0.80%)
Apr 10, 2012 109.30 109.30 109.30 109.30 0 -2.12(-1.90%)
Apr 09, 2012 111.42 111.42 111.42 111.42 0 -1.08(-0.96%)
Apr 05, 2012 112.50 112.50 112.50 112.50 0 -0.31(-0.27%)
Apr 04, 2012 112.81 112.81 112.81 112.81 0 -1.78(-1.55%)
Apr 03, 2012 114.59 114.59 114.59 114.59 0 -0.75(-0.65%)
Apr 02, 2012 115.34 115.34 115.34 115.34 0 +0.71(+0.62%)
Mar 30, 2012 114.63 114.63 114.63 114.63 0 +0.54(+0.47%)
Mar 29, 2012 114.09 114.09 114.09 114.09 0 -0.53(-0.46%)
Mar 28, 2012 114.62 114.62 114.62 114.62 0 -0.59(-0.51%)
Mar 27, 2012 115.21 115.21 115.21 115.21 0 -1.18(-1.01%)
Mar 26, 2012 116.39 116.39 116.39 116.39 0 +1.64(+1.43%)
Mar 23, 2012 114.75 114.75 114.75 114.75 0 +0.73(+0.64%)
Mar 22, 2012 114.02 114.02 114.02 114.02 0 -1.12(-0.97%)
Mar 21, 2012 115.14 115.14 115.14 115.14 0 -0.37(-0.32%)
Mar 20, 2012 115.51 115.51 115.51 115.51 0 -0.60(-0.52%)
Mar 19, 2012 116.11 116.11 116.11 116.11 0 +0.31(+0.27%)
Mar 16, 2012 115.80 115.80 115.80 115.80 0 +0.37(+0.32%)
Mar 15, 2012 115.43 115.43 115.43 115.43 0 +1.21(+1.06%)
Mar 14, 2012 114.22 114.22 114.22 114.22 0 -0.30(-0.26%)
Mar 13, 2012 114.52 114.52 114.52 114.52 0 +2.45(+2.19%)
Mar 12, 2012 112.07 112.07 112.07 112.07 0 -0.41(-0.36%)
Mar 09, 2012 112.48 112.48 112.48 112.48 0 +0.43(+0.38%)
Mar 08, 2012 112.05 112.05 112.05 112.05 0 +1.57(+1.42%)
Mar 07, 2012 110.48 110.48 110.48 110.48 0 +1.13(+1.03%)
Mar 06, 2012 109.35 109.35 109.35 109.35 0 -2.27(-2.03%)
Mar 05, 2012 111.62 111.62 111.62 111.62 0 -0.70(-0.62%)
Mar 02, 2012 112.32 112.32 112.32 112.32 0 -0.70(-0.62%)
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.