T. Rowe Price Dividend Growth Fund Advisor Class (TADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.94
-0.39 (-0.47%)
Jul 31, 2025, 8:09 AM EDT
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.83% |
| Jul 30, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -0.47% |
| Jul 29, 2025 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | -0.06% |
| Jul 28, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.36% |
| Jul 25, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 0.46% |
| Jul 24, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.23% |
| Jul 23, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.52% |
| Jul 22, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.49% |
| Jul 21, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -0.04% |
| Jul 18, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.16% |
| Jul 17, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 0.39% |
| Jul 16, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.31% |
| Jul 15, 2025 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | -0.90% |
| Jul 14, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.27% |
| Jul 11, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | -0.41% |
| Jul 10, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.29% |
| Jul 9, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | 0.28% |
| Jul 8, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -0.29% |
| Jul 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.70% |
| Jul 3, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 0.70% |
| Jul 2, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.06% |
| Jul 1, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | 0.38% |
| Jun 30, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.69% |
| Jun 27, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.41% |
| Jun 26, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.42% |
| Jun 25, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 80.86 | -0.34% |
| Jun 24, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.14 | 0.68% |
| Jun 23, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.59 | 0.96% |
| Jun 20, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.82 | 0.08% |
| Jun 18, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.76 | -0.15% |
| Jun 17, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 79.88 | -0.73% |
| Jun 16, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.47 | 0.41% |
| Jun 13, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.14 | -1.23% |
| Jun 12, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.14 | 0.42% |
| Jun 11, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.80 | -0.05% |
| Jun 10, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.84 | 0.27% |
| Jun 9, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.62 | -0.30% |
| Jun 6, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 80.86 | 0.71% |
| Jun 5, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.29 | -0.12% |
| Jun 4, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.39 | -0.14% |
| Jun 3, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.50 | 0.37% |
| Jun 2, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.20 | 0.26% |
| May 30, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 79.99 | 0.38% |
| May 29, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.69 | 0.30% |
| May 28, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.45 | -0.54% |
| May 27, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 79.88 | 1.70% |
| May 23, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.54 | -0.43% |
| May 22, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 78.88 | -0.43% |
| May 21, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.22 | -1.64% |
| May 20, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.54 | -0.23% |