T. Rowe Price Dividend Growth Fund I Class (PDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.97
+0.24 (0.30%)
May 30, 2025, 8:06 AM EDT
PDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | - | - |
| May 29, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.30% |
| May 28, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -0.55% |
| May 27, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 1.71% |
| May 23, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -0.43% |
| May 22, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.42% |
| May 21, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | -1.65% |
| May 20, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -0.23% |
| May 19, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0.25% |
| May 16, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.72% |
| May 15, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 1.16% |
| May 14, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.44% |
| May 13, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.11% |
| May 12, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 2.11% |
| May 9, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.04% |
| May 8, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 0.26% |
| May 7, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.54% |
| May 6, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.68% |
| May 5, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -0.31% |
| May 2, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 1.44% |
| May 1, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -0.14% |
| Apr 30, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.55% |
| Apr 29, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.76% |
| Apr 28, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.17% |
| Apr 25, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.08% |
| Apr 24, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 1.44% |
| Apr 23, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 0.93% |
| Apr 22, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 2.41% |
| Apr 21, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -2.07% |
| Apr 17, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 0.22% |
| Apr 16, 2025 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | -1.46% |
| Apr 15, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.31% |
| Apr 14, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 1.13% |
| Apr 11, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 1.73% |
| Apr 10, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -2.46% |
| Apr 9, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 7.37% |
| Apr 8, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.34% |
| Apr 7, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -0.84% |
| Apr 4, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -6.09% |
| Apr 3, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -3.42% |
| Apr 2, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | 0.47% |
| Apr 1, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.15% |
| Mar 31, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 1.01% |
| Mar 28, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -1.39% |
| Mar 27, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.27% |
| Mar 26, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.69 | -0.24% |
| Mar 25, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 78.87 | -0.03% |
| Mar 24, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 78.89 | 1.29% |
| Mar 21, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.89 | -0.19% |
| Mar 20, 2025 | 78.25 | 78.25 | 78.25 | 78.25 | 78.04 | -0.31% |