T. Rowe Price Dividend Growth Fund Advisor Class (TADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.00
+0.22 (0.27%)
Apr 2, 2026, 8:10 AM EST
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | - | 0.27% |
| Mar 31, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 1.97% |
| Mar 30, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.03% |
| Mar 27, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.46% |
| Mar 26, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.19 | -0.91% |
| Mar 25, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 80.93 | 0.33% |
| Mar 24, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.66 | 0.29% |
| Mar 23, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.43 | 0.96% |
| Mar 20, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.66 | -0.87% |
| Mar 19, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.36 | -0.14% |
| Mar 18, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.47 | -1.55% |
| Mar 17, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.73 | 0.06% |
| Mar 16, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.68 | 0.80% |
| Mar 13, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.04 | -0.25% |
| Mar 12, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.24 | -1.39% |
| Mar 11, 2026 | 82.57 | 82.57 | 82.57 | 82.57 | 82.38 | -0.42% |
| Mar 10, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.73 | -0.46% |
| Mar 9, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.11 | 0.51% |
| Mar 6, 2026 | 82.88 | 82.88 | 82.88 | 82.88 | 82.69 | -1.12% |
| Mar 5, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.63 | -1.09% |
| Mar 4, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | 84.55 | 0.31% |
| Mar 3, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.29 | -1.11% |
| Mar 2, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.24 | -0.27% |
| Feb 27, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.47 | -0.02% |
| Feb 26, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.49 | 0.04% |
| Feb 25, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.46 | 0.39% |
| Feb 24, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.13 | 0.58% |
| Feb 23, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.64 | -0.67% |
| Feb 20, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.21 | 0.49% |
| Feb 19, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.79 | -0.09% |
| Feb 18, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 84.87 | 0.29% |
| Feb 17, 2026 | 84.81 | 84.81 | 84.81 | 84.81 | 84.62 | 0.26% |
| Feb 13, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 84.40 | 0.33% |
| Feb 12, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.12 | -1.02% |
| Feb 11, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 84.99 | 0.54% |
| Feb 10, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.53 | -0.14% |
| Feb 9, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.65 | 0.13% |
| Feb 6, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.54 | 1.78% |
| Feb 5, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.06 | -0.66% |
| Feb 4, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.61 | 0.56% |
| Feb 3, 2026 | 83.33 | 83.33 | 83.33 | 83.33 | 83.14 | -0.18% |
| Feb 2, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.29 | 0.77% |
| Jan 30, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.65 | -0.25% |
| Jan 29, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 82.86 | 0.04% |
| Jan 28, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 82.83 | -0.42% |
| Jan 27, 2026 | 83.37 | 83.37 | 83.37 | 83.37 | 83.18 | 0.28% |
| Jan 26, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 82.95 | 0.69% |
| Jan 23, 2026 | 82.57 | 82.57 | 82.57 | 82.57 | 82.38 | -0.07% |
| Jan 22, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.44 | 0.04% |
| Jan 21, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.41 | 0.92% |