T. Rowe Price Dividend Growth Fund Advisor Class (TADGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.12
+1.08 (1.44%)
Apr 25, 2025, 8:09 AM EDT
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | - | - |
| Apr 24, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 1.44% |
| Apr 23, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.93% |
| Apr 22, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 2.41% |
| Apr 21, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -2.08% |
| Apr 17, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.22% |
| Apr 16, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -1.47% |
| Apr 15, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.31% |
| Apr 14, 2025 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | 1.11% |
| Apr 11, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 1.73% |
| Apr 10, 2025 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 4.74% |
| Apr 9, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| Apr 8, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -1.34% |
| Apr 7, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.84% |
| Apr 4, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -6.10% |
| Apr 3, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -3.43% |
| Apr 2, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.47% |
| Apr 1, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.15% |
| Mar 31, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 1.01% |
| Mar 28, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -1.39% |
| Mar 27, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.18% |
| Mar 26, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.61 | -0.23% |
| Mar 25, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.79 | -0.04% |
| Mar 24, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.82 | 1.30% |
| Mar 21, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.81 | -0.20% |
| Mar 20, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.97 | -0.29% |
| Mar 19, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.20 | 0.76% |
| Mar 18, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.61 | -0.49% |
| Mar 17, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 77.99 | 1.06% |
| Mar 14, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.17 | 1.68% |
| Mar 13, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 75.89 | -0.87% |
| Mar 12, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.56 | -0.45% |
| Mar 11, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.91 | -1.32% |
| Mar 10, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 77.94 | -1.72% |
| Mar 7, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.31 | 0.56% |
| Mar 6, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 78.87 | -1.08% |
| Mar 5, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.73 | 0.82% |
| Mar 4, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.08 | -1.42% |
| Mar 3, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.22 | -0.80% |
| Feb 28, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 80.87 | 1.45% |
| Feb 27, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.71 | -0.50% |
| Feb 26, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.11 | -0.43% |
| Feb 25, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.46 | 0.41% |
| Feb 24, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.13 | -0.10% |
| Feb 21, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.21 | -1.18% |
| Feb 20, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.17 | -0.33% |
| Feb 19, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.43 | 0.47% |
| Feb 18, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.06 | 0.45% |
| Feb 14, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.70 | -0.28% |
| Feb 13, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 80.93 | 0.68% |