Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq - Delayed Quote USD

Dodge & Cox Balanced Fund (DODBX)

107.19
+0.40
+(0.37%)
At close: 8:02:05 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025106.79106.79106.79106.79106.79-
Feb 21, 2025106.80106.80106.80106.80106.80-
Feb 20, 2025107.33107.33107.33107.33107.33-
Feb 19, 2025107.18107.18107.18107.18107.18-
Feb 18, 2025107.19107.19107.19107.19107.19-
Feb 14, 2025106.87106.87106.87106.87106.87-
Feb 13, 2025106.77106.77106.77106.77106.77-
Feb 12, 2025106.05106.05106.05106.05106.05-
Feb 11, 2025105.88105.88105.88105.88105.88-
Feb 10, 2025105.90105.90105.90105.90105.90-
Feb 7, 2025105.79105.79105.79105.79105.79-
Feb 6, 2025106.53106.53106.53106.53106.53-
Feb 5, 2025106.45106.45106.45106.45106.45-
Feb 4, 2025105.76105.76105.76105.76105.76-
Feb 3, 2025105.38105.38105.38105.38105.38-
Jan 31, 2025105.84105.84105.84105.84105.84-
Jan 30, 2025106.18106.18106.18106.18106.18-
Jan 29, 2025105.64105.64105.64105.64105.64-
Jan 28, 2025105.81105.81105.81105.81105.81-
Jan 27, 2025105.89105.89105.89105.89105.89-
Jan 24, 2025105.30105.30105.30105.30105.30-
Jan 23, 2025105.02105.02105.02105.02105.02-
Jan 22, 2025104.49104.49104.49104.49104.49-
Jan 21, 2025104.68104.68104.68104.68104.68-
Jan 17, 2025103.82103.82103.82103.82103.82-
Jan 16, 2025103.39103.39103.39103.39103.39-
Jan 15, 2025103.00103.00103.00103.00103.00-
Jan 14, 2025101.97101.97101.97101.97101.97-
Jan 13, 2025101.63101.63101.63101.63101.63-
Jan 10, 2025100.94100.94100.94100.94100.94-
Jan 8, 2025101.98101.98101.98101.98101.98-
Jan 7, 2025101.99101.99101.99101.99101.99-
Jan 6, 2025102.19102.19102.19102.19102.19-
Jan 3, 2025102.06102.06102.06102.06102.06-
Jan 2, 2025101.64101.64101.64101.64101.64-
Dec 31, 2024101.70101.70101.70101.70101.70-
Dec 30, 2024101.56101.56101.56101.56101.56-
Dec 27, 2024102.04102.04102.04102.04102.04-
Dec 26, 2024102.39102.39102.39102.39102.39-
Dec 24, 2024102.22102.22102.22102.22102.22-
Dec 23, 2024101.87101.87101.87101.87101.87-
Dec 20, 2024101.63101.63101.63101.63101.63-
Dec 19, 2024100.86100.86100.86100.86100.86-
Dec 18, 2024 0.51 Dividend
Dec 18, 2024101.17101.17101.17101.17101.17-
Dec 18, 2024 4.47 Capital Gains
Dec 17, 2024107.86107.86107.86107.86102.88-
Dec 16, 2024108.30108.30108.30108.30103.30-
Dec 13, 2024108.71108.71108.71108.71103.69-
Dec 12, 2024109.26109.26109.26109.26104.22-
Dec 11, 2024109.68109.68109.68109.68104.62-
Dec 10, 2024109.82109.82109.82109.82104.75-
Dec 9, 2024110.08110.08110.08110.08105.00-
Dec 6, 2024110.49110.49110.49110.49105.39-
Dec 5, 2024110.43110.43110.43110.43105.33-
Dec 4, 2024110.53110.53110.53110.53105.43-
Dec 3, 2024110.54110.54110.54110.54105.44-
Dec 2, 2024110.88110.88110.88110.88105.76-
Nov 29, 2024111.09111.09111.09111.09105.96-
Nov 27, 2024110.92110.92110.92110.92105.80-
Nov 26, 2024110.68110.68110.68110.68105.57-
Nov 25, 2024110.70110.70110.70110.70105.59-
Nov 22, 2024110.08110.08110.08110.08105.00-
Nov 21, 2024109.71109.71109.71109.71104.65-
Nov 20, 2024109.42109.42109.42109.42104.37-
Nov 19, 2024109.30109.30109.30109.30104.25-
Nov 18, 2024109.49109.49109.49109.49104.44-
Nov 15, 2024109.09109.09109.09109.09104.05-
Nov 14, 2024109.43109.43109.43109.43104.38-
Nov 13, 2024109.90109.90109.90109.90104.83-
Nov 12, 2024110.00110.00110.00110.00104.92-
Nov 11, 2024110.94110.94110.94110.94105.82-
Nov 8, 2024110.43110.43110.43110.43105.33-
Nov 7, 2024110.54110.54110.54110.54105.44-
Nov 6, 2024110.39110.39110.39110.39105.29-
Nov 5, 2024108.92108.92108.92108.92103.89-
Nov 4, 2024108.32108.32108.32108.32103.32-
Nov 1, 2024108.31108.31108.31108.31103.31-
Oct 31, 2024108.11108.11108.11108.11103.12-
Oct 30, 2024108.82108.82108.82108.82103.80-
Oct 29, 2024108.82108.82108.82108.82103.80-
Oct 28, 2024109.01109.01109.01109.01103.98-
Oct 25, 2024108.62108.62108.62108.62103.61-
Oct 24, 2024108.87108.87108.87108.87103.84-
Oct 23, 2024108.80108.80108.80108.80103.78-
Oct 22, 2024109.02109.02109.02109.02103.99-
Oct 21, 2024108.98108.98108.98108.98103.95-
Oct 18, 2024109.81109.81109.81109.81104.74-
Oct 17, 2024109.77109.77109.77109.77104.70-
Oct 16, 2024110.00110.00110.00110.00104.92-
Oct 15, 2024109.51109.51109.51109.51104.45-
Oct 14, 2024109.65109.65109.65109.65104.59-
Oct 11, 2024109.30109.30109.30109.30104.25-
Oct 10, 2024108.76108.76108.76108.76103.74-
Oct 9, 2024108.85108.85108.85108.85103.83-
Oct 8, 2024108.55108.55108.55108.55103.54-
Oct 7, 2024108.51108.51108.51108.51103.50-
Oct 4, 2024108.95108.95108.95108.95103.92-
Oct 3, 2024108.42108.42108.42108.42103.42-
Oct 2, 2024108.98108.98108.98108.98103.95-
Oct 1, 2024109.19109.19109.19109.19104.15-
Sep 30, 2024109.33109.33109.33109.33104.28-
Sep 27, 2024109.30109.30109.30109.30104.25-
Sep 26, 2024108.74108.74108.74108.74103.72-
Sep 25, 2024 0.67 Dividend
Sep 25, 2024108.15108.15108.15108.15103.16-
Sep 24, 2024109.38109.38109.38109.38103.69-
Sep 23, 2024109.22109.22109.22109.22103.54-
Sep 20, 2024109.13109.13109.13109.13103.45-
Sep 19, 2024109.67109.67109.67109.67103.96-
Sep 18, 2024108.91108.91108.91108.91103.24-
Sep 17, 2024109.00109.00109.00109.00103.33-
Sep 16, 2024108.94108.94108.94108.94103.27-
Sep 13, 2024108.46108.46108.46108.46102.82-
Sep 12, 2024107.94107.94107.94107.94102.32-
Sep 11, 2024107.62107.62107.62107.62102.02-
Sep 10, 2024107.72107.72107.72107.72102.12-
Sep 9, 2024107.63107.63107.63107.63102.03-
Sep 6, 2024107.17107.17107.17107.17101.59-
Sep 5, 2024108.06108.06108.06108.06102.44-
Sep 4, 2024108.30108.30108.30108.30102.67-
Sep 3, 2024108.24108.24108.24108.24102.61-
Aug 30, 2024108.70108.70108.70108.70103.04-
Aug 29, 2024108.33108.33108.33108.33102.69-
Aug 28, 2024108.09108.09108.09108.09102.47-
Aug 27, 2024108.22108.22108.22108.22102.59-
Aug 26, 2024108.09108.09108.09108.09102.47-
Aug 23, 2024108.02108.02108.02108.02102.40-
Aug 22, 2024107.08107.08107.08107.08101.51-
Aug 21, 2024107.36107.36107.36107.36101.77-
Aug 20, 2024107.12107.12107.12107.12101.55-
Aug 19, 2024107.38107.38107.38107.38101.79-
Aug 16, 2024106.82106.82106.82106.82101.26-
Aug 15, 2024106.44106.44106.44106.44100.90-
Aug 14, 2024105.93105.93105.93105.93100.42-
Aug 13, 2024105.72105.72105.72105.72100.22-
Aug 12, 2024104.94104.94104.94104.9499.48-
Aug 9, 2024105.23105.23105.23105.2399.75-
Aug 8, 2024105.02105.02105.02105.0299.56-
Aug 7, 2024104.02104.02104.02104.0298.61-
Aug 6, 2024104.27104.27104.27104.2798.84-
Aug 5, 2024103.93103.93103.93103.9398.52-
Aug 2, 2024105.53105.53105.53105.53100.04-
Aug 1, 2024106.29106.29106.29106.29100.76-
Jul 31, 2024106.66106.66106.66106.66101.11-
Jul 30, 2024106.63106.63106.63106.63101.08-
Jul 29, 2024106.32106.32106.32106.32100.79-
Jul 26, 2024106.18106.18106.18106.18100.66-
Jul 25, 2024104.98104.98104.98104.9899.52-
Jul 24, 2024104.70104.70104.70104.7099.25-
Jul 23, 2024105.00105.00105.00105.0099.54-
Jul 22, 2024105.19105.19105.19105.1999.72-
Jul 19, 2024104.86104.86104.86104.8699.40-
Jul 18, 2024105.26105.26105.26105.2699.78-
Jul 17, 2024106.00106.00106.00106.00100.48-
Jul 16, 2024105.80105.80105.80105.80100.30-
Jul 15, 2024105.18105.18105.18105.1899.71-
Jul 12, 2024105.12105.12105.12105.1299.65-
Jul 11, 2024104.77104.77104.77104.7799.32-
Jul 10, 2024103.93103.93103.93103.9398.52-
Jul 9, 2024103.52103.52103.52103.5298.13-
Jul 8, 2024103.38103.38103.38103.3898.00-
Jul 5, 2024103.47103.47103.47103.4798.09-
Jul 3, 2024103.35103.35103.35103.3597.97-
Jul 2, 2024103.10103.10103.10103.1097.74-
Jul 1, 2024102.83102.83102.83102.8397.48-
Jun 28, 2024103.12103.12103.12103.1297.75-
Jun 27, 2024103.08103.08103.08103.0897.72-
Jun 26, 2024103.31103.31103.31103.3197.93-
Jun 25, 2024 0.93 Dividend
Jun 25, 2024103.56103.56103.56103.5698.17-
Jun 24, 2024104.83104.83104.83104.8398.49-
Jun 21, 2024104.13104.13104.13104.1397.84-
Jun 20, 2024104.08104.08104.08104.0897.79-
Jun 18, 2024103.70103.70103.70103.7097.43-
Jun 17, 2024103.53103.53103.53103.5397.27-
Jun 14, 2024103.29103.29103.29103.2997.05-
Jun 13, 2024103.63103.63103.63103.6397.37-
Jun 12, 2024103.94103.94103.94103.9497.66-
Jun 11, 2024103.61103.61103.61103.6197.35-
Jun 10, 2024103.97103.97103.97103.9797.69-
Jun 7, 2024104.01104.01104.01104.0197.72-
Jun 6, 2024104.42104.42104.42104.4298.11-
Jun 5, 2024104.35104.35104.35104.3598.04-
Jun 4, 2024103.97103.97103.97103.9797.69-
Jun 3, 2024104.22104.22104.22104.2297.92-
May 31, 2024104.38104.38104.38104.3898.07-
May 30, 2024103.29103.29103.29103.2997.05-
May 29, 2024102.74102.74102.74102.7496.53-
May 28, 2024103.44103.44103.44103.4497.19-
May 24, 2024103.94103.94103.94103.9497.66-
May 23, 2024103.66103.66103.66103.6697.39-
May 22, 2024104.55104.55104.55104.5598.23-
May 21, 2024105.02105.02105.02105.0298.67-
May 20, 2024104.90104.90104.90104.9098.56-
May 17, 2024105.08105.08105.08105.0898.73-
May 16, 2024104.91104.91104.91104.9198.57-
May 15, 2024105.06105.06105.06105.0698.71-
May 14, 2024104.44104.44104.44104.4498.13-
May 13, 2024104.07104.07104.07104.0797.78-
May 10, 2024104.03104.03104.03104.0397.74-
May 9, 2024103.94103.94103.94103.9497.66-
May 8, 2024103.46103.46103.46103.4697.21-
May 7, 2024103.28103.28103.28103.2897.04-
May 6, 2024102.91102.91102.91102.9196.69-
May 3, 2024102.49102.49102.49102.4996.29-
May 2, 2024101.99101.99101.99101.9995.82-
May 1, 2024101.46101.46101.46101.4695.33-
Apr 30, 2024101.56101.56101.56101.5695.42-
Apr 29, 2024102.65102.65102.65102.6596.44-
Apr 26, 2024102.36102.36102.36102.3696.17-
Apr 25, 2024101.95101.95101.95101.9595.79-
Apr 24, 2024102.40102.40102.40102.4096.21-
Apr 23, 2024102.70102.70102.70102.7096.49-
Apr 22, 2024101.97101.97101.97101.9795.81-
Apr 19, 2024101.27101.27101.27101.2795.15-
Apr 18, 2024100.78100.78100.78100.7894.69-
Apr 17, 2024100.64100.64100.64100.6494.56-
Apr 16, 2024100.48100.48100.48100.4894.41-
Apr 15, 2024101.06101.06101.06101.0694.95-
Apr 12, 2024101.58101.58101.58101.5895.44-
Apr 11, 2024102.40102.40102.40102.4096.21-
Apr 10, 2024102.50102.50102.50102.5096.30-
Apr 9, 2024103.62103.62103.62103.6297.36-
Apr 8, 2024103.41103.41103.41103.4197.16-
Apr 5, 2024103.31103.31103.31103.3197.06-
Apr 4, 2024103.07103.07103.07103.0796.84-
Apr 3, 2024103.49103.49103.49103.4997.23-
Apr 2, 2024103.28103.28103.28103.2897.04-
Apr 1, 2024103.72103.72103.72103.7297.45-
Mar 28, 2024104.12104.12104.12104.1297.83-
Mar 27, 2024103.95103.95103.95103.9597.67-
Mar 26, 2024103.13103.13103.13103.1396.90-
Mar 25, 2024 0.66 Dividend
Mar 25, 2024103.06103.06103.06103.0696.83-
Mar 25, 2024 1.10 Capital Gains
Mar 22, 2024104.82104.82104.82104.8296.83-
Mar 21, 2024104.93104.93104.93104.9396.93-
Mar 20, 2024104.55104.55104.55104.5596.58-
Mar 19, 2024103.89103.89103.89103.8995.97-
Mar 18, 2024103.52103.52103.52103.5295.63-
Mar 15, 2024103.25103.25103.25103.2595.38-
Mar 14, 2024103.35103.35103.35103.3595.47-
Mar 13, 2024103.95103.95103.95103.9596.02-
Mar 12, 2024103.67103.67103.67103.6795.77-
Mar 11, 2024103.62103.62103.62103.6295.72-
Mar 8, 2024103.35103.35103.35103.3595.47-
Mar 7, 2024103.12103.12103.12103.1295.26-
Mar 6, 2024102.61102.61102.61102.6194.79-
Mar 5, 2024102.34102.34102.34102.3494.54-
Mar 4, 2024102.11102.11102.11102.1194.32-
Mar 1, 2024102.21102.21102.21102.2194.42-
Feb 29, 2024101.99101.99101.99101.9994.21-
Feb 28, 2024101.67101.67101.67101.6793.92-
Feb 27, 2024101.93101.93101.93101.9394.16-
Feb 26, 2024101.84101.84101.84101.8494.08-

Related Tickers