T. Rowe Price Dividend Growth Fund I Class (PDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.93
-0.95 (-1.17%)
Oct 31, 2024, 8:00 PM EDT
PDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -1.17% |
| Oct 30, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | -0.31% |
| Oct 29, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.36% |
| Oct 28, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.26% |
| Oct 25, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.50% |
| Oct 24, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.21% |
| Oct 23, 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -0.37% |
| Oct 22, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -0.35% |
| Oct 21, 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -0.69% |
| Oct 18, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.23% |
| Oct 17, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.13% |
| Oct 16, 2024 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 0.41% |
| Oct 15, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -0.67% |
| Oct 14, 2024 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.78% |
| Oct 11, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.91% |
| Oct 10, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -0.41% |
| Oct 9, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.84% |
| Oct 8, 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.54% |
| Oct 7, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.94% |
| Oct 4, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.47% |
| Oct 3, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.49% |
| Oct 2, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| Oct 1, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -0.62% |
| Sep 30, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | 0.38% |
| Sep 27, 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.06% |
| Sep 26, 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.21% |
| Sep 25, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.35% |
| Sep 24, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.11% |
| Sep 23, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 0.22% |
| Sep 20, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.24% |
| Sep 19, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.21% |
| Sep 18, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -0.34% |
| Sep 17, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.20% |
| Sep 16, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.36% |
| Sep 13, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.72% |
| Sep 12, 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.30% |
| Sep 11, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.25% |
| Sep 10, 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.01% |
| Sep 9, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 1.05% |
| Sep 6, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -0.99% |
| Sep 5, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.91% |
| Sep 4, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.11% |
| Sep 3, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -1.26% |
| Aug 30, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 0.69% |
| Aug 29, 2024 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.33% |
| Aug 28, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -0.25% |
| Aug 27, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.26% |
| Aug 26, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | -0.01% |
| Aug 23, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.80% |
| Aug 22, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.38% |
| Aug 21, 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.49% |
| Aug 20, 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | -0.09% |
| Aug 19, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.47% |
| Aug 16, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.14% |
| Aug 15, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 1.16% |
| Aug 14, 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.56% |
| Aug 13, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 0.96% |
| Aug 12, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.04% |
| Aug 9, 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 0.28% |
| Aug 8, 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 1.54% |
| Aug 7, 2024 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -0.47% |
| Aug 6, 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.96% |
| Aug 5, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -2.44% |
| Aug 2, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -1.35% |
| Aug 1, 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.68% |
| Jul 31, 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.59% |
| Jul 30, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.44% |
| Jul 29, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | - |
| Jul 26, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1.34% |
| Jul 25, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -0.10% |
| Jul 24, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -1.41% |
| Jul 23, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.01% |
| Jul 22, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 0.87% |
| Jul 19, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | -0.69% |
| Jul 18, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | -0.97% |
| Jul 17, 2024 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.72% |
| Jul 16, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 1.12% |
| Jul 15, 2024 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 0.22% |
| Jul 12, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.57% |
| Jul 11, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.04% |
| Jul 10, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.99% |
| Jul 9, 2024 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -0.17% |
| Jul 8, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 0.06% |
| Jul 5, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | 0.22% |
| Jul 3, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.15% |
| Jul 2, 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.47% |
| Jul 1, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | -0.14% |
| Jun 28, 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | -0.22% |
| Jun 27, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.01% |
| Jun 26, 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -0.51% |
| Jun 25, 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.66 | -0.46% |
| Jun 24, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.02 | 0.38% |
| Jun 21, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.72 | 0.01% |
| Jun 20, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.71 | -0.09% |
| Jun 18, 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 77.78 | 0.32% |
| Jun 17, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.53 | 0.93% |
| Jun 14, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 76.81 | -0.35% |
| Jun 13, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.08 | -0.15% |
| Jun 12, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.20 | 0.39% |
| Jun 11, 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 76.90 | 0.01% |