T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.29
+0.82 (1.06%)
Mar 18, 2025, 8:07 AM EST
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | - | - |
| Mar 17, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 1.06% |
| Mar 14, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 1.69% |
| Mar 13, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | -0.87% |
| Mar 12, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -0.45% |
| Mar 11, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.33% |
| Mar 10, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.71% |
| Mar 7, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.54% |
| Mar 6, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | -1.07% |
| Mar 5, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.82% |
| Mar 4, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.42% |
| Mar 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.79% |
| Feb 28, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 1.45% |
| Feb 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.51% |
| Feb 26, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -0.42% |
| Feb 25, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.40% |
| Feb 24, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.09% |
| Feb 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.18% |
| Feb 20, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -0.34% |
| Feb 19, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.48% |
| Feb 18, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.44% |
| Feb 14, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.28% |
| Feb 13, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.68% |
| Feb 12, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -0.40% |
| Feb 11, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.55% |
| Feb 10, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.50% |
| Feb 7, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.66% |
| Feb 6, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | 0.19% |
| Feb 5, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.68% |
| Feb 4, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 0.20% |
| Feb 3, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -0.36% |
| Jan 31, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.58% |
| Jan 30, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.72% |
| Jan 29, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.12% |
| Jan 28, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.20% |
| Jan 27, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.38% |
| Jan 24, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 0.51% |
| Jan 23, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.74% |
| Jan 22, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.04% |
| Jan 21, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.94% |
| Jan 17, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.42% |
| Jan 16, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.55% |
| Jan 15, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 1.07% |
| Jan 14, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.51% |
| Jan 13, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 0.64% |
| Jan 10, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -1.42% |
| Jan 8, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 0.51% |
| Jan 7, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -0.18% |
| Jan 6, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.06% |
| Jan 3, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.85% |