T. Rowe Price Dividend Growth Z (TRZDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| May 03, 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| May 02, 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| May 01, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Apr 30, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| Apr 29, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Apr 26, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | - |
| Apr 25, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| Apr 24, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| Apr 23, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| Apr 22, 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| Apr 19, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| Apr 18, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| Apr 17, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
| Apr 16, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| Apr 15, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - |
| Apr 12, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| Apr 11, 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| Apr 10, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Apr 09, 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| Apr 08, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| Apr 05, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Apr 04, 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| Apr 03, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Apr 02, 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| Apr 01, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Mar 28, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| Mar 27, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| Mar 26, 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| Mar 25, 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| Mar 22, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| Mar 21, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Mar 20, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 76.38 | - |
| Mar 19, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| Mar 18, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| Mar 15, 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| Mar 14, 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| Mar 13, 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| Mar 12, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| Mar 11, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| Mar 08, 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| Mar 07, 2024 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - |
| Mar 06, 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| Mar 05, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| Mar 04, 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| Mar 01, 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| Feb 29, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Feb 28, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| Feb 27, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| Feb 26, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| Feb 23, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| Feb 22, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Feb 21, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Feb 20, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | - |
| Feb 16, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| Feb 15, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| Feb 14, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| Feb 13, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| Feb 12, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Feb 09, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| Feb 08, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| Feb 07, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| Feb 06, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| Feb 05, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| Feb 02, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| Feb 01, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| Jan 31, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 30, 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| Jan 29, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| Jan 26, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| Jan 25, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Jan 24, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Jan 23, 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| Jan 22, 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| Jan 19, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| Jan 18, 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| Jan 17, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| Jan 16, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| Jan 12, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| Jan 11, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| Jan 10, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Jan 09, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| Jan 08, 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| Jan 05, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| Jan 04, 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| Jan 03, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Jan 02, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| Dec 29, 2023 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| Dec 28, 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Dec 27, 2023 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| Dec 26, 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Dec 22, 2023 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| Dec 21, 2023 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| Dec 20, 2023 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| Dec 19, 2023 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| Dec 18, 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| Dec 15, 2023 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| Dec 14, 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| Dec 13, 2023 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| Dec 13, 2023 | 0.328 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.