DODGX Fund Historical Price Quotes NMFQS:DODGX
Large Value | Dodge & Cox
$16.85
↑
$0.08 (0.48%)
Last Updated: Jun 18, 2026
DODGX Historical Data
You're viewing historical data for Dodge & Cox Stock Fund Class I (DODGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.74 | $16.74 | $16.74 | $16.74 | 0 |
| 2025-12-24 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2025-12-23 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-12-22 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2025-12-19 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-12-18 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-12-17 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-12-16 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2025-12-15 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-12-12 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2025-12-11 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2025-12-10 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2025-12-09 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-12-08 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2025-12-05 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-12-04 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-12-03 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-12-02 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-12-01 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-11-28 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-11-26 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-11-25 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-11-24 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-11-21 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2025-11-20 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-11-19 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-11-18 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-11-17 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-11-14 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-11-13 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-11-12 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-11-11 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2025-11-10 | $17.28 | $17.28 | $17.28 | $17.28 | 0 |
| 2025-11-07 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-11-06 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2025-11-05 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-11-04 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-11-03 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2025-10-31 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2025-10-30 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2025-10-29 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-10-28 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2025-10-27 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-10-24 | $282.70 | $282.70 | $282.70 | $282.70 | 0 |
| 2025-10-23 | $281.57 | $281.57 | $281.57 | $281.57 | 0 |
| 2025-10-22 | $280.97 | $280.97 | $280.97 | $280.97 | 0 |
| 2025-10-21 | $282.32 | $282.32 | $282.32 | $282.32 | 0 |
| 2025-10-20 | $280.62 | $280.62 | $280.62 | $280.62 | 0 |
| 2025-10-17 | $277.80 | $277.80 | $277.80 | $277.80 | 0 |
| 2025-10-16 | $275.75 | $275.75 | $275.75 | $275.75 | 0 |
| 2025-10-15 | $277.65 | $277.65 | $277.65 | $277.65 | 0 |