UK markets close in 2 hours 13 minutes

Dodge & Cox International Stock (DODFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.30-0.17 (-0.33%)
At close: 08:06AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202451.3051.3051.3051.3051.30-
24 Jun 202451.4751.4751.4751.4751.47-
21 Jun 202450.8850.8850.8850.8850.88-
20 Jun 202451.3351.3351.3351.3351.33-
18 Jun 202451.1451.1451.1451.1451.14-
17 Jun 202451.0351.0351.0351.0351.03-
14 Jun 202450.8250.8250.8250.8250.82-
13 Jun 202451.3151.3151.3151.3151.31-
12 Jun 202452.0352.0352.0352.0352.03-
11 Jun 202451.6151.6151.6151.6151.61-
10 Jun 202452.1652.1652.1652.1652.16-
07 Jun 202452.3452.3452.3452.3452.34-
06 Jun 202452.7952.7952.7952.7952.79-
05 Jun 202452.6252.6252.6252.6252.62-
04 Jun 202452.2252.2252.2252.2252.22-
03 Jun 202452.7152.7152.7152.7152.71-
31 May 202452.7752.7752.7752.7752.77-
30 May 202452.2852.2852.2852.2852.28-
29 May 202451.8751.8751.8751.8751.87-
28 May 202452.7652.7652.7652.7652.76-
24 May 202452.8252.8252.8252.8252.82-
23 May 202452.5052.5052.5052.5052.50-
22 May 202452.8952.8952.8952.8952.89-
21 May 202453.3953.3953.3953.3953.39-
20 May 202453.5953.5953.5953.5953.59-
17 May 202453.4753.4753.4753.4753.47-
16 May 202453.4053.4053.4053.4053.40-
15 May 202453.4653.4653.4653.4653.46-
14 May 202452.9652.9652.9652.9652.96-
13 May 202452.7352.7352.7352.7352.73-
10 May 202452.4352.4352.4352.4352.43-
09 May 202452.1052.1052.1052.1052.10-
08 May 202451.7451.7451.7451.7451.74-
07 May 202451.6651.6651.6651.6651.66-
06 May 202451.4151.4151.4151.4151.41-
03 May 202451.0151.0151.0151.0151.01-
02 May 202450.6750.6750.6750.6750.67-
01 May 202449.9849.9849.9849.9849.98-
30 Apr 202450.0250.0250.0250.0250.02-
29 Apr 202450.8050.8050.8050.8050.80-
26 Apr 202450.4650.4650.4650.4650.46-
25 Apr 202450.2850.2850.2850.2850.28-
24 Apr 202450.0350.0350.0350.0350.03-
23 Apr 202450.0550.0550.0550.0550.05-
22 Apr 202449.6549.6549.6549.6549.65-
19 Apr 202448.9448.9448.9448.9448.94-
18 Apr 202448.8048.8048.8048.8048.80-
17 Apr 202448.7448.7448.7448.7448.74-
16 Apr 202448.6548.6548.6548.6548.65-
15 Apr 202449.1249.1249.1249.1249.12-
12 Apr 202449.3949.3949.3949.3949.39-
11 Apr 202450.2350.2350.2350.2350.23-
10 Apr 202450.3650.3650.3650.3650.36-
09 Apr 202450.8550.8550.8550.8550.85-
08 Apr 202450.7050.7050.7050.7050.70-
05 Apr 202450.4950.4950.4950.4950.49-
04 Apr 202450.4850.4850.4850.4850.48-
03 Apr 202450.6950.6950.6950.6950.69-
02 Apr 202450.3550.3550.3550.3550.35-
01 Apr 202450.5050.5050.5050.5050.50-
28 Mar 202450.7050.7050.7050.7050.70-
27 Mar 202450.7250.7250.7250.7250.72-
26 Mar 202450.3050.3050.3050.3050.30-
25 Mar 202450.2150.2150.2150.2150.21-
22 Mar 202450.1350.1350.1350.1350.13-
21 Mar 202450.3050.3050.3050.3050.30-
20 Mar 202450.3350.3350.3350.3350.33-
19 Mar 202449.9149.9149.9149.9149.91-
18 Mar 202449.8849.8849.8849.8849.88-
15 Mar 202449.8249.8249.8249.8249.82-
14 Mar 202449.9549.9549.9549.9549.95-
13 Mar 202450.3150.3150.3150.3150.31-
12 Mar 202450.1250.1250.1250.1250.12-
11 Mar 202449.6749.6749.6749.6749.67-
08 Mar 202449.5549.5549.5549.5549.55-
07 Mar 202449.4849.4849.4849.4849.48-
06 Mar 202449.0749.0749.0749.0749.07-
05 Mar 202448.5548.5548.5548.5548.55-
04 Mar 202448.6248.6248.6248.6248.62-
01 Mar 202448.8648.8648.8648.8648.86-
29 Feb 202448.3648.3648.3648.3648.36-
28 Feb 202448.4748.4748.4748.4748.47-
27 Feb 202448.6948.6948.6948.6948.69-
26 Feb 202448.6148.6148.6148.6148.61-
23 Feb 202448.7148.7148.7148.7148.71-
22 Feb 202448.7248.7248.7248.7248.72-
21 Feb 202448.2248.2248.2248.2248.22-
20 Feb 202448.1448.1448.1448.1448.14-
16 Feb 202447.8547.8547.8547.8547.85-
15 Feb 202447.6247.6247.6247.6247.62-
14 Feb 202447.1947.1947.1947.1947.19-
13 Feb 202446.9146.9146.9146.9146.91-
12 Feb 202447.5047.5047.5047.5047.50-
09 Feb 202447.2247.2247.2247.2247.22-
08 Feb 202447.1947.1947.1947.1947.19-
07 Feb 202447.4847.4847.4847.4847.48-
06 Feb 202447.7147.7147.7147.7147.71-
05 Feb 202447.3647.3647.3647.3647.36-
02 Feb 202447.6547.6547.6547.6547.65-
01 Feb 202447.9347.9347.9347.9347.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...