NYSE - Nasdaq Real Time Price USD

Adams Diversified Equity Fund, Inc. (ADX)

Compare
21.59 -0.01 (-0.04%)
As of 12:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 21.66 21.73 21.59 21.59 21.59 63,734
Oct 23, 2024 21.79 21.86 21.53 21.60 21.60 153,900
Oct 22, 2024 21.79 21.97 21.78 21.86 21.86 367,600
Oct 21, 2024 21.91 21.98 21.75 21.83 21.83 166,800
Oct 18, 2024 21.86 21.95 21.82 21.92 21.92 119,600
Oct 17, 2024 22.00 22.06 21.81 21.86 21.86 121,000
Oct 16, 2024 21.75 21.89 21.69 21.88 21.88 203,300
Oct 15, 2024 21.92 21.94 21.65 21.67 21.67 164,500
Oct 14, 2024 21.87 21.92 21.80 21.92 21.92 166,200
Oct 11, 2024 21.60 21.79 21.60 21.74 21.74 101,300
Oct 10, 2024 21.60 21.63 21.50 21.60 21.60 107,000
Oct 9, 2024 21.48 21.66 21.43 21.64 21.64 192,000
Oct 8, 2024 21.36 21.50 21.33 21.39 21.39 165,000
Oct 7, 2024 21.41 21.46 21.23 21.30 21.30 158,300
Oct 4, 2024 21.45 21.48 21.20 21.45 21.45 184,500
Oct 3, 2024 21.30 21.38 21.12 21.17 21.17 182,600
Oct 2, 2024 21.35 21.45 21.26 21.38 21.38 150,700
Oct 1, 2024 21.59 21.59 21.25 21.40 21.40 168,800
Sep 30, 2024 21.41 21.56 21.26 21.56 21.56 260,000
Sep 27, 2024 21.36 21.47 21.35 21.39 21.39 215,500
Sep 26, 2024 21.40 21.45 21.33 21.37 21.37 292,000
Sep 25, 2024 21.33 21.37 21.20 21.24 21.24 346,100
Sep 24, 2024 21.45 21.49 21.33 21.35 21.35 404,500
Sep 23, 2024 21.50 21.55 21.40 21.44 21.44 315,000
Sep 20, 2024 21.38 21.44 21.29 21.40 21.40 229,400
Sep 19, 2024 21.59 21.59 21.43 21.51 21.51 186,900
Sep 18, 2024 21.28 21.36 21.17 21.24 21.24 197,700
Sep 17, 2024 21.33 21.37 21.12 21.19 21.19 213,700
Sep 16, 2024 21.29 21.29 21.11 21.24 21.24 241,800
Sep 13, 2024 21.18 21.27 21.08 21.24 21.24 197,000
Sep 12, 2024 21.03 21.13 20.85 21.11 21.11 199,700
Sep 11, 2024 20.76 20.95 20.48 20.91 20.91 215,200
Sep 10, 2024 20.82 20.84 20.51 20.69 20.69 142,200
Sep 9, 2024 20.54 20.72 20.48 20.67 20.67 174,500
Sep 6, 2024 20.89 20.95 20.35 20.37 20.37 224,700
Sep 5, 2024 20.88 20.99 20.78 20.88 20.88 158,100
Sep 4, 2024 20.92 21.04 20.78 20.88 20.88 342,900
Sep 3, 2024 21.40 21.41 20.85 20.91 20.91 234,900
Aug 30, 2024 21.43 21.44 21.24 21.38 21.38 183,700
Aug 29, 2024 21.09 21.27 21.09 21.22 21.22 241,000
Aug 28, 2024 21.23 21.23 20.93 21.08 21.08 220,100
Aug 27, 2024 21.22 21.27 21.18 21.23 21.23 120,700
Aug 26, 2024 21.26 21.40 21.12 21.20 21.20 205,100
Aug 23, 2024 21.17 21.33 21.11 21.20 21.20 288,300
Aug 22, 2024 21.37 21.45 21.02 21.06 21.06 198,900
Aug 21, 2024 21.30 21.37 21.19 21.27 21.27 144,100
Aug 20, 2024 21.28 21.34 21.20 21.25 21.25 118,700
Aug 19, 2024 21.05 21.29 21.05 21.25 21.25 114,200
Aug 16, 2024 21.04 21.09 20.97 21.02 21.02 109,700
Aug 15, 2024 20.87 21.14 20.74 21.09 21.09 200,700
Aug 14, 2024 20.64 20.72 20.52 20.67 20.67 200,800
Aug 13, 2024 20.23 20.55 20.22 20.55 20.55 150,900
Aug 12, 2024 20.03 20.26 20.01 20.05 20.05 210,000
Aug 9, 2024 20.08 20.20 19.76 19.94 19.94 719,600
Aug 8, 2024 20.19 20.35 20.02 20.14 20.14 615,700
Aug 7, 2024 20.46 20.55 19.93 19.95 19.95 671,900
Aug 6, 2024 20.40 20.66 20.18 20.58 20.58 274,000
Aug 5, 2024 0.44 Dividend
Aug 5, 2024 19.99 20.40 19.78 20.25 20.25 494,600
Aug 2, 2024 21.00 21.11 20.65 21.07 20.63 151,200
Aug 1, 2024 21.55 21.68 21.24 21.36 20.91 213,100
Jul 31, 2024 21.64 21.65 21.47 21.48 21.03 274,500
Jul 30, 2024 21.56 21.56 21.21 21.36 20.91 249,300
Jul 29, 2024 21.42 21.52 21.34 21.43 20.98 225,800
Jul 26, 2024 21.42 21.45 21.25 21.32 20.87 238,100
Jul 25, 2024 21.41 21.54 21.20 21.21 20.77 255,000
Jul 24, 2024 21.83 21.83 21.33 21.40 20.95 271,800
Jul 23, 2024 22.03 22.15 21.90 21.91 21.45 293,500
Jul 22, 2024 22.00 22.06 21.91 22.01 21.55 283,800
Jul 19, 2024 22.08 22.14 21.76 21.84 21.38 78,000
Jul 18, 2024 22.29 22.30 21.91 21.98 21.52 164,900
Jul 17, 2024 22.33 22.38 22.24 22.30 21.83 130,300
Jul 16, 2024 22.20 22.49 22.20 22.45 21.98 144,900
Jul 15, 2024 22.11 22.34 22.11 22.22 21.76 134,900
Jul 12, 2024 22.09 22.31 22.06 22.08 21.62 234,000
Jul 11, 2024 22.40 22.42 22.10 22.19 21.73 176,500
Jul 10, 2024 22.00 22.33 21.98 22.29 21.82 155,500
Jul 9, 2024 22.06 22.08 21.93 21.96 21.50 176,500
Jul 8, 2024 22.05 22.08 21.91 22.00 21.54 127,800
Jul 5, 2024 21.71 22.02 21.66 22.01 21.55 155,200
Jul 3, 2024 21.53 21.73 21.50 21.73 21.28 49,200
Jul 2, 2024 21.36 21.53 21.35 21.53 21.08 120,700
Jul 1, 2024 21.37 21.52 21.36 21.43 20.98 144,600
Jun 28, 2024 21.60 21.65 21.49 21.49 21.04 95,000
Jun 27, 2024 21.57 21.62 21.51 21.58 21.13 102,700
Jun 26, 2024 21.35 21.52 21.35 21.49 21.04 132,200
Jun 25, 2024 21.39 21.51 21.36 21.37 20.92 101,800
Jun 24, 2024 21.55 21.59 21.35 21.40 20.95 125,400
Jun 21, 2024 21.48 21.55 21.43 21.54 21.09 81,700
Jun 20, 2024 21.48 21.48 21.38 21.48 21.03 121,500
Jun 18, 2024 21.43 21.49 21.35 21.41 20.96 92,200
Jun 17, 2024 21.31 21.43 21.21 21.41 20.96 95,800
Jun 14, 2024 21.10 21.34 21.06 21.30 20.86 149,700
Jun 13, 2024 21.18 21.20 20.93 21.17 20.73 96,800
Jun 12, 2024 21.00 21.26 20.95 21.08 20.64 134,400
Jun 11, 2024 20.80 20.83 20.71 20.80 20.37 59,700
Jun 10, 2024 20.61 20.82 20.61 20.76 20.33 74,500
Jun 7, 2024 20.58 20.81 20.48 20.69 20.26 77,700
Jun 6, 2024 20.79 20.79 20.64 20.67 20.24 79,600
Jun 5, 2024 20.50 20.76 20.46 20.76 20.33 128,700
Jun 4, 2024 20.41 20.49 20.36 20.45 20.02 83,000
Jun 3, 2024 20.49 20.50 20.31 20.48 20.05 149,900
May 31, 2024 20.22 20.44 20.13 20.44 20.01 204,100
May 30, 2024 20.15 20.29 20.07 20.09 19.67 192,300
May 29, 2024 20.36 20.45 20.18 20.19 19.77 284,100
May 28, 2024 20.82 20.99 20.39 20.58 20.15 242,700
May 24, 2024 20.27 20.93 20.24 20.73 20.30 441,600
May 23, 2024 20.20 20.25 19.95 19.96 19.54 105,800
May 22, 2024 20.10 20.27 20.10 20.14 19.72 93,300
May 21, 2024 20.10 20.16 20.09 20.16 19.74 179,900
May 20, 2024 20.00 20.14 20.00 20.10 19.68 164,700
May 17, 2024 20.05 20.09 20.00 20.06 19.64 245,300
May 16, 2024 0.05 Dividend
May 16, 2024 20.13 20.13 20.01 20.05 19.63 135,000
May 15, 2024 19.90 20.06 19.90 20.05 19.58 156,700
May 14, 2024 19.71 19.85 19.71 19.80 19.34 172,900
May 13, 2024 19.78 19.80 19.65 19.72 19.26 159,900
May 10, 2024 19.71 19.83 19.68 19.71 19.25 160,200
May 9, 2024 19.55 19.70 19.54 19.67 19.21 207,000
May 8, 2024 19.52 19.55 19.42 19.55 19.09 175,300
May 7, 2024 19.48 19.55 19.47 19.52 19.06 253,300
May 6, 2024 19.40 19.48 19.35 19.46 19.01 320,900
May 3, 2024 19.28 19.32 19.14 19.28 18.83 212,800
May 2, 2024 18.97 19.11 18.86 19.07 18.63 298,200
May 1, 2024 18.86 19.10 18.81 18.85 18.41 334,000
Apr 30, 2024 19.00 19.08 18.86 18.87 18.43 219,100
Apr 29, 2024 19.14 19.16 18.98 19.05 18.61 227,000
Apr 26, 2024 18.88 19.03 18.88 18.98 18.54 112,900
Apr 25, 2024 18.54 18.74 18.52 18.72 18.28 226,000
Apr 24, 2024 18.86 18.90 18.78 18.83 18.39 250,000
Apr 23, 2024 18.68 18.82 18.68 18.81 18.37 152,600
Apr 22, 2024 18.45 18.63 18.44 18.59 18.16 218,400
Apr 19, 2024 18.57 18.84 18.36 18.39 17.96 232,700
Apr 18, 2024 18.78 18.80 18.60 18.60 18.17 96,800
Apr 17, 2024 18.97 18.97 18.67 18.74 18.30 103,100
Apr 16, 2024 18.75 18.92 18.75 18.84 18.40 103,400
Apr 15, 2024 19.21 19.25 18.80 18.80 18.36 228,400
Apr 12, 2024 19.24 19.24 19.01 19.07 18.63 118,800
Apr 11, 2024 19.18 19.37 19.10 19.34 18.89 102,000
Apr 10, 2024 19.02 19.20 19.02 19.12 18.67 106,800
Apr 9, 2024 19.34 19.38 19.21 19.30 18.85 194,200
Apr 8, 2024 19.31 19.36 19.27 19.29 18.84 201,600
Apr 5, 2024 19.13 19.34 19.12 19.25 18.80 111,600
Apr 4, 2024 19.46 19.52 19.11 19.11 18.66 159,500
Apr 3, 2024 19.26 19.36 19.23 19.32 18.87 103,600
Apr 2, 2024 19.39 19.43 19.21 19.26 18.81 170,300
Apr 1, 2024 19.59 19.60 19.46 19.47 19.02 118,700
Mar 28, 2024 19.57 19.57 19.46 19.52 19.06 133,200
Mar 27, 2024 19.43 19.53 19.37 19.51 19.05 178,400
Mar 26, 2024 19.41 19.46 19.35 19.35 18.90 159,100
Mar 25, 2024 19.51 19.51 19.43 19.45 19.00 130,000
Mar 22, 2024 19.47 19.56 19.46 19.51 19.05 86,500
Mar 21, 2024 19.50 19.57 19.43 19.46 19.01 156,000
Mar 20, 2024 19.32 19.43 19.21 19.43 18.98 169,000
Mar 19, 2024 19.13 19.28 19.11 19.26 18.81 108,400
Mar 18, 2024 19.22 19.32 19.11 19.19 18.74 99,300
Mar 15, 2024 19.14 19.25 19.06 19.08 18.63 108,100
Mar 14, 2024 19.50 19.50 19.20 19.26 18.81 116,800
Mar 13, 2024 19.44 19.45 19.33 19.43 18.98 186,600
Mar 12, 2024 19.30 19.40 19.21 19.39 18.94 195,000
Mar 11, 2024 19.14 19.19 19.03 19.18 18.73 173,800
Mar 8, 2024 19.26 19.36 19.09 19.15 18.70 166,500
Mar 7, 2024 19.10 19.29 19.10 19.24 18.79 430,000
Mar 6, 2024 19.09 19.22 19.02 19.09 18.64 300,300
Mar 5, 2024 19.14 19.19 18.88 18.93 18.49 182,600
Mar 4, 2024 19.25 19.29 19.15 19.17 18.72 198,600
Mar 1, 2024 19.20 19.28 19.12 19.24 18.79 169,300
Feb 29, 2024 19.12 19.17 19.00 19.09 18.64 118,800
Feb 28, 2024 19.05 19.09 18.99 19.05 18.61 159,400
Feb 27, 2024 19.00 19.08 18.99 19.05 18.61 105,000
Feb 26, 2024 19.06 19.11 18.99 19.02 18.58 179,000
Feb 23, 2024 19.12 19.12 18.97 19.04 18.60 130,800
Feb 22, 2024 18.79 19.02 18.79 18.99 18.55 190,300
Feb 21, 2024 18.63 18.66 18.53 18.59 18.16 113,700
Feb 20, 2024 18.65 18.66 18.58 18.63 18.20 177,700
Feb 16, 2024 18.79 18.79 18.65 18.65 18.21 190,300
Feb 15, 2024 18.72 18.78 18.67 18.74 18.30 282,900
Feb 14, 2024 18.54 18.73 18.54 18.72 18.28 231,400
Feb 13, 2024 18.55 18.58 18.33 18.40 17.97 254,400
Feb 12, 2024 18.74 18.91 18.74 18.80 18.36 190,100
Feb 9, 2024 18.75 18.75 18.72 18.73 18.29 334,000
Feb 8, 2024 0.05 Dividend
Feb 8, 2024 18.77 18.80 18.75 18.80 18.36 165,000
Feb 7, 2024 18.71 18.81 18.61 18.80 18.31 176,000
Feb 6, 2024 18.64 18.66 18.61 18.63 18.15 138,700
Feb 5, 2024 18.54 18.61 18.44 18.58 18.10 176,400
Feb 2, 2024 18.39 18.52 18.35 18.51 18.03 128,500
Feb 1, 2024 18.18 18.38 18.16 18.35 17.87 177,600
Jan 31, 2024 18.28 18.33 18.15 18.16 17.69 282,900
Jan 30, 2024 18.40 18.45 18.37 18.38 17.90 134,300
Jan 29, 2024 18.25 18.43 18.25 18.42 17.94 160,300
Jan 26, 2024 18.23 18.29 18.20 18.27 17.80 166,500
Jan 25, 2024 18.18 18.27 18.12 18.16 17.69 204,300
Jan 24, 2024 17.90 18.14 17.90 18.09 17.62 333,600
Jan 23, 2024 17.85 17.90 17.80 17.87 17.41 120,000
Jan 22, 2024 17.88 17.90 17.83 17.88 17.42 171,300
Jan 19, 2024 17.65 17.86 17.59 17.85 17.39 171,700
Jan 18, 2024 17.53 17.61 17.51 17.57 17.11 83,500
Jan 17, 2024 17.42 17.49 17.40 17.41 16.96 96,900
Jan 16, 2024 17.52 17.63 17.46 17.48 17.03 112,700
Jan 12, 2024 17.55 17.63 17.51 17.56 17.10 110,200
Jan 11, 2024 17.61 17.68 17.47 17.55 17.10 274,100
Jan 10, 2024 17.53 17.64 17.51 17.63 17.17 249,500
Jan 9, 2024 17.38 17.51 17.38 17.47 17.02 290,100
Jan 8, 2024 17.30 17.52 17.29 17.50 17.05 183,800
Jan 5, 2024 17.23 17.40 17.20 17.32 16.87 418,400
Jan 4, 2024 17.22 17.35 17.18 17.19 16.74 236,700
Jan 3, 2024 17.36 17.42 17.22 17.24 16.79 129,200
Jan 2, 2024 17.60 17.65 17.33 17.45 17.00 235,200
Dec 29, 2023 17.75 17.82 17.66 17.71 17.25 99,900
Dec 28, 2023 17.72 17.83 17.71 17.75 17.29 166,500
Dec 27, 2023 17.67 17.77 17.67 17.76 17.30 131,900
Dec 26, 2023 17.58 17.75 17.58 17.73 17.27 95,100
Dec 22, 2023 17.57 17.72 17.53 17.58 17.12 231,500
Dec 21, 2023 17.47 17.55 17.33 17.51 17.06 129,100
Dec 20, 2023 17.57 17.74 17.36 17.37 16.92 165,500
Dec 19, 2023 17.42 17.70 17.42 17.66 17.20 83,100
Dec 18, 2023 17.38 17.60 17.38 17.45 17.00 131,800
Dec 15, 2023 17.43 17.43 17.33 17.34 16.89 150,900
Dec 14, 2023 17.50 17.60 17.40 17.47 17.02 134,900
Dec 13, 2023 17.22 17.50 17.22 17.43 16.98 110,600
Dec 12, 2023 17.14 17.23 17.13 17.20 16.75 136,500
Dec 11, 2023 17.09 17.15 17.08 17.15 16.71 118,300
Dec 8, 2023 16.99 17.10 16.99 17.07 16.63 214,400
Dec 7, 2023 17.04 17.08 16.98 17.01 16.57 134,600
Dec 6, 2023 17.08 17.08 16.95 16.95 16.51 238,000
Dec 5, 2023 16.95 17.05 16.93 17.01 16.57 129,200
Dec 4, 2023 17.00 17.04 16.92 16.98 16.54 221,400
Dec 1, 2023 16.96 17.09 16.92 17.06 16.62 128,100
Nov 30, 2023 16.99 16.99 16.85 16.96 16.52 121,200
Nov 29, 2023 17.05 17.10 16.93 16.98 16.54 105,800
Nov 28, 2023 16.89 17.03 16.89 16.99 16.55 135,600
Nov 27, 2023 17.06 17.10 16.84 16.91 16.47 167,400
Nov 24, 2023 17.01 17.05 16.99 17.04 16.60 87,300
Nov 22, 2023 16.83 16.98 16.80 16.95 16.51 198,200
Nov 21, 2023 16.75 16.86 16.75 16.84 16.40 217,400
Nov 20, 2023 16.60 16.82 16.60 16.78 16.35 328,100
Nov 17, 2023 1.15 Dividend
Nov 17, 2023 16.60 16.67 16.47 16.64 16.21 228,500
Nov 16, 2023 17.70 17.93 17.69 17.69 16.11 304,800
Nov 15, 2023 17.74 17.75 17.66 17.69 16.11 154,500
Nov 14, 2023 17.43 17.77 17.40 17.74 16.16 324,700
Nov 13, 2023 17.30 17.39 17.30 17.39 15.84 162,000
Nov 10, 2023 17.26 17.33 17.21 17.30 15.76 256,100
Nov 9, 2023 17.21 17.23 17.14 17.21 15.67 364,900
Nov 8, 2023 17.14 17.23 17.14 17.19 15.66 350,400
Nov 7, 2023 17.07 17.21 17.04 17.18 15.65 292,700
Nov 6, 2023 17.07 17.12 17.05 17.09 15.56 266,000
Nov 3, 2023 16.94 17.09 16.77 17.05 15.53 147,200
Nov 2, 2023 16.60 16.83 16.58 16.83 15.33 109,000
Nov 1, 2023 16.20 16.44 16.20 16.44 14.97 94,400
Oct 31, 2023 16.10 16.21 16.06 16.18 14.74 105,200
Oct 30, 2023 15.95 16.07 15.91 16.04 14.61 108,400
Oct 27, 2023 16.02 16.05 15.81 15.85 14.44 128,400
Oct 26, 2023 16.12 16.19 15.93 15.97 14.54 136,300
Oct 25, 2023 16.42 16.43 16.12 16.17 14.73 178,100
Oct 24, 2023 16.45 16.54 16.42 16.45 14.98 94,900

Related Tickers