T. Rowe Price Dividend Growth Fund I Class (PDGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.27
+0.82 (1.06%)
Mar 18, 2025, 8:06 AM EST
PDGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | - | - |
| Mar 17, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 1.06% |
| Mar 14, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 1.68% |
| Mar 13, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -0.86% |
| Mar 12, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.45% |
| Mar 11, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -1.33% |
| Mar 10, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -1.71% |
| Mar 7, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.54% |
| Mar 6, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -1.07% |
| Mar 5, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.83% |
| Mar 4, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -1.43% |
| Mar 3, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.79% |
| Feb 28, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 1.45% |
| Feb 27, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.50% |
| Feb 26, 2025 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | -0.42% |
| Feb 25, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.40% |
| Feb 24, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.09% |
| Feb 21, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -1.19% |
| Feb 20, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.33% |
| Feb 19, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.47% |
| Feb 18, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.46% |
| Feb 14, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.28% |
| Feb 13, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.68% |
| Feb 12, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -0.40% |
| Feb 11, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | 0.55% |
| Feb 10, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.50% |
| Feb 7, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.66% |
| Feb 6, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.19% |
| Feb 5, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.68% |
| Feb 4, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.20% |
| Feb 3, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.35% |
| Jan 31, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.60% |
| Jan 30, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.74% |
| Jan 29, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.12% |
| Jan 28, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.21% |
| Jan 27, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -0.37% |
| Jan 24, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.51% |
| Jan 23, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.74% |
| Jan 22, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 0.04% |
| Jan 21, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | 1.12% |
| Jan 17, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 0.24% |
| Jan 16, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.55% |
| Jan 15, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | 1.08% |
| Jan 14, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.51% |
| Jan 13, 2025 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.64% |
| Jan 10, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -1.42% |
| Jan 8, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.51% |
| Jan 7, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -0.18% |
| Jan 6, 2025 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -0.06% |
| Jan 3, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.85% |