Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,309.34 +12.45 (+0.38%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,423.18 +216.05 (+1.19%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,539.83 +2,141.45 (+3.73%) CMC Crypto 200
1,281.23 +10.49 (+0.83%)
T. Rowe Price Dividend Growth Advisor (TADGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 01 May 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 30 Apr 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 29 Apr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 26 Apr 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 25 Apr 2024 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | - |
| 24 Apr 2024 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | - |
| 23 Apr 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 22 Apr 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 19 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 18 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 17 Apr 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | - |
| 16 Apr 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| 15 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 12 Apr 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 11 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 10 Apr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 09 Apr 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| 08 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| 05 Apr 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 04 Apr 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | - |
| 03 Apr 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| 02 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 01 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 28 Mar 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - |
| 27 Mar 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 26 Mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 25 Mar 2024 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| 22 Mar 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| 21 Mar 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 20 Mar 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 19 Mar 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - |
| 18 Mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 15 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 14 Mar 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | - |
| 13 Mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 12 Mar 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| 11 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 08 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 07 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 06 Mar 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
| 05 Mar 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 04 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 01 Mar 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 29 Feb 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 28 Feb 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 27 Feb 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | - |
| 26 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 23 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 22 Feb 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 21 Feb 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 20 Feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 16 Feb 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| 15 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 14 Feb 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| 13 Feb 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 12 Feb 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 09 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 08 Feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 07 Feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 06 Feb 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 05 Feb 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 02 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 01 Feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 31 Jan 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 30 Jan 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 29 Jan 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 26 Jan 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| 25 Jan 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 24 Jan 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 23 Jan 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 22 Jan 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 19 Jan 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 18 Jan 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 17 Jan 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 16 Jan 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 12 Jan 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 11 Jan 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 10 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 09 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 08 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 05 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 04 Jan 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 03 Jan 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 02 Jan 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 29 Dec 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 28 Dec 2023 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
| 27 Dec 2023 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| 26 Dec 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 22 Dec 2023 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 21 Dec 2023 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 20 Dec 2023 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 19 Dec 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 18 Dec 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 15 Dec 2023 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 14 Dec 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 13 Dec 2023 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 13 Dec 2023 | 0.197 Dividend | |||||
| 13 Dec 2023 | 1.145 Capital gain | |||||
| 12 Dec 2023 | 70.63 | 70.63 | 70.63 | 70.63 | 69.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.