T. Rowe Price Dividend Growth Fund Advisor Class (TADGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.84
-0.95 (-1.18%)
Oct 31, 2024, 8:01 PM EDT
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.30% |
| Oct 29, 2024 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.37% |
| Oct 28, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.26% |
| Oct 25, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -0.50% |
| Oct 24, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | -0.21% |
| Oct 23, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.37% |
| Oct 22, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.35% |
| Oct 21, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | -0.69% |
| Oct 18, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 0.22% |
| Oct 17, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | -0.12% |
| Oct 16, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 0.40% |
| Oct 15, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | -0.66% |
| Oct 14, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.76% |
| Oct 11, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | 0.91% |
| Oct 10, 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | -0.41% |
| Oct 9, 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | 0.82% |
| Oct 8, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.56% |
| Oct 7, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.94% |
| Oct 4, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.46% |
| Oct 3, 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.49% |
| Oct 2, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | - |
| Oct 1, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.62% |
| Sep 30, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.38% |
| Sep 27, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | 0.06% |
| Sep 26, 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.31% |
| Sep 25, 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.41 | -0.37% |
| Sep 24, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.71 | -0.10% |
| Sep 23, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.79 | 0.21% |
| Sep 20, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.62 | -0.24% |
| Sep 19, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.82 | 1.21% |
| Sep 18, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.84 | -0.34% |
| Sep 17, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.12 | -0.21% |
| Sep 16, 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.29 | 0.36% |
| Sep 13, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.00 | 0.72% |
| Sep 12, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.42 | 0.30% |
| Sep 11, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.18 | 0.25% |
| Sep 10, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.98 | 0.01% |
| Sep 9, 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 79.97 | 1.03% |
| Sep 6, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.15 | -0.99% |
| Sep 5, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.94 | -0.90% |
| Sep 4, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.67 | 0.10% |
| Sep 3, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 80.59 | -1.26% |
| Aug 30, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.62 | 0.69% |
| Aug 29, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.06 | 0.33% |
| Aug 28, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.79 | -0.25% |
| Aug 27, 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 80.99 | 0.26% |
| Aug 26, 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.78 | -0.02% |
| Aug 23, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.80 | 0.80% |
| Aug 22, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.16 | -0.38% |
| Aug 21, 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.47 | 0.49% |
| Aug 20, 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.08 | -0.09% |
| Aug 19, 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.15 | 0.48% |
| Aug 16, 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.77 | 0.13% |
| Aug 15, 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.67 | 1.17% |
| Aug 14, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 78.75 | 0.57% |
| Aug 13, 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.30 | 0.95% |
| Aug 12, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.56 | -0.04% |
| Aug 9, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.59 | 0.28% |
| Aug 8, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.37 | 1.53% |
| Aug 7, 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.21 | -0.47% |
| Aug 6, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.57 | 0.97% |
| Aug 5, 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.83 | -2.45% |
| Aug 2, 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.73 | -1.34% |
| Aug 1, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.79 | -0.69% |
| Jul 31, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.34 | 0.59% |
| Jul 30, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 78.87 | 0.44% |
| Jul 29, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.52 | - |
| Jul 26, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.52 | 1.33% |
| Jul 25, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.49 | -0.10% |
| Jul 24, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.57 | -1.40% |
| Jul 23, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.67 | - |
| Jul 22, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.67 | 0.87% |
| Jul 19, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 77.99 | -0.69% |
| Jul 18, 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.53 | -0.97% |
| Jul 17, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.30 | -0.72% |
| Jul 16, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.88 | 1.12% |
| Jul 15, 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 78.99 | 0.20% |
| Jul 12, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 78.83 | 0.57% |
| Jul 11, 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.38 | 0.04% |
| Jul 10, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.35 | 0.99% |
| Jul 9, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.58 | -0.17% |
| Jul 8, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.71 | 0.06% |
| Jul 5, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.66 | 0.22% |
| Jul 3, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.49 | 0.15% |
| Jul 2, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 77.37 | 0.45% |
| Jul 1, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.02 | -0.14% |
| Jun 28, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.13 | -0.22% |
| Jun 27, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 77.30 | 0.01% |
| Jun 26, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.29 | -0.41% |
| Jun 25, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.46 | -0.46% |
| Jun 24, 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 77.82 | 0.39% |
| Jun 21, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.52 | 0.01% |
| Jun 20, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.51 | -0.10% |
| Jun 18, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.59 | 0.32% |
| Jun 17, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 77.34 | 0.92% |
| Jun 14, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.64 | -0.34% |
| Jun 13, 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 76.90 | -0.16% |
| Jun 12, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.02 | 0.38% |
| Jun 11, 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 76.73 | 0.03% |
| Jun 10, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.71 | 0.31% |