T. Rowe Price Dividend Growth Fund Advisor Class (TADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.46
-0.50 (-0.58%)
May 15, 2026, 4:00 PM EST
TADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | - | - |
| May 14, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.84% |
| May 13, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.15% |
| May 12, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.31% |
| May 11, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.20% |
| May 8, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | -0.13% |
| May 7, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.80% |
| May 6, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.73% |
| May 5, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.57% |
| May 4, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.77% |
| May 1, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.34% |
| Apr 30, 2026 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 1.17% |
| Apr 29, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.06% |
| Apr 28, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -0.06% |
| Apr 27, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.47% |
| Apr 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.42% |
| Apr 23, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.47% |
| Apr 22, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.24% |
| Apr 21, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.75% |
| Apr 20, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.04% |
| Apr 17, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 1.21% |
| Apr 16, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 0.04% |
| Apr 15, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 0.21% |
| Apr 14, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.15% |
| Apr 13, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 0.83% |
| Apr 10, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.62% |
| Apr 9, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.54% |
| Apr 8, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 2.54% |
| Apr 7, 2026 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.06% |
| Apr 6, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 0.44% |
| Apr 2, 2026 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.09% |
| Apr 1, 2026 | 81.00 | 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% |