T. Rowe Price Dividend Growth Fund (PRDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.19
-0.06 (-0.08%)
Apr 25, 2025, 8:04 PM EDT
PRDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.08% |
| Apr 24, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.45% |
| Apr 23, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 0.93% |
| Apr 22, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 2.41% |
| Apr 21, 2025 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -2.09% |
| Apr 17, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0.23% |
| Apr 16, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.46% |
| Apr 15, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.30% |
| Apr 14, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 1.11% |
| Apr 11, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.73% |
| Apr 10, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -2.46% |
| Apr 9, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 7.38% |
| Apr 8, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -1.35% |
| Apr 7, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -0.82% |
| Apr 4, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -6.10% |
| Apr 3, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -3.42% |
| Apr 2, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.47% |
| Apr 1, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.15% |
| Mar 31, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 1.00% |
| Mar 28, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.38% |
| Mar 27, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | -0.24% |
| Mar 26, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.73 | -0.23% |
| Mar 25, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.91 | -0.03% |
| Mar 24, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 78.93 | 1.28% |
| Mar 21, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 77.93 | -0.19% |
| Mar 20, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.08 | -0.31% |
| Mar 19, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.32 | 0.78% |
| Mar 18, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | -0.50% |
| Mar 17, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.10 | 1.06% |
| Mar 14, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.29 | 1.69% |
| Mar 13, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.00 | -0.87% |
| Mar 12, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.67 | -0.45% |
| Mar 11, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.02 | -1.33% |
| Mar 10, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.05 | -1.71% |
| Mar 7, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.41 | 0.54% |
| Mar 6, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 78.98 | -1.07% |
| Mar 5, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 79.84 | 0.82% |
| Mar 4, 2025 | 79.38 | 79.38 | 79.38 | 79.38 | 79.19 | -1.42% |
| Mar 3, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.33 | -0.79% |
| Feb 28, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 80.97 | 1.45% |
| Feb 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.81 | -0.51% |
| Feb 26, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.22 | -0.42% |
| Feb 25, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.56 | 0.40% |
| Feb 24, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.24 | -0.09% |
| Feb 21, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.31 | -1.18% |
| Feb 20, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.27 | -0.34% |
| Feb 19, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.55 | 0.48% |
| Feb 18, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.16 | 0.44% |
| Feb 14, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.80 | -0.28% |
| Feb 13, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.03 | 0.68% |