T. Rowe Price Dividend Growth Fund Advisor Class (TADGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.84
+0.24 (0.30%)
May 30, 2025, 8:09 AM EDT
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.38% |
| May 29, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 0.30% |
| May 28, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.54% |
| May 27, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 1.70% |
| May 23, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.43% |
| May 22, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.43% |
| May 21, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -1.64% |
| May 20, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.23% |
| May 19, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.24% |
| May 16, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | 0.72% |
| May 15, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 1.16% |
| May 14, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.44% |
| May 13, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.11% |
| May 12, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 2.12% |
| May 9, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.05% |
| May 8, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 0.26% |
| May 7, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.54% |
| May 6, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.68% |
| May 5, 2025 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | -0.31% |
| May 2, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 1.43% |
| May 1, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.14% |
| Apr 30, 2025 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | 0.55% |
| Apr 29, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.76% |
| Apr 28, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.16% |
| Apr 25, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.08% |
| 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% |