T. Rowe Price Dividend Growth Fund Advisor Class (TADGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.13
+0.82 (1.06%)
Mar 18, 2025, 8:08 AM EST
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 1.06% |
| Mar 14, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 1.68% |
| Mar 13, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.87% |
| Mar 12, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.45% |
| Mar 11, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.32% |
| Mar 10, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.72% |
| Mar 7, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.56% |
| Mar 6, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -1.08% |
| Mar 5, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | 0.82% |
| Mar 4, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -1.42% |
| Mar 3, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.80% |
| Feb 28, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 1.45% |
| Feb 27, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.50% |
| Feb 26, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.43% |
| Feb 25, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.41% |
| Feb 24, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.10% |
| Feb 21, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -1.18% |
| Feb 20, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -0.33% |
| Feb 19, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.47% |
| Feb 18, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.45% |
| Feb 14, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -0.28% |
| Feb 13, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.68% |
| Feb 12, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.40% |
| Feb 11, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.53% |
| Feb 10, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.50% |
| Feb 7, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | -0.65% |
| Feb 6, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.17% |
| Feb 5, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 0.68% |
| Feb 4, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.20% |
| Feb 3, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.36% |
| Jan 31, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.58% |
| Jan 30, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.73% |
| Jan 29, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.13% |
| Jan 28, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.20% |
| Jan 27, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -0.39% |
| Jan 24, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 0.51% |
| Jan 23, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.74% |
| Jan 22, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.04% |
| Jan 21, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 1.11% |
| Jan 17, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.24% |
| Jan 16, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.55% |
| Jan 15, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 1.06% |
| Jan 14, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.52% |
| Jan 13, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.64% |
| Jan 10, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | -1.44% |
| Jan 8, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.51% |
| Jan 7, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.18% |
| Jan 6, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.06% |
| Jan 3, 2025 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.85% |
| Jan 2, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | -0.36% |