5 DAY PERFORMANCE
+6.03%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
-3.15%
YEAR-TO-DATE PERFORMANCE
+1.83%
1 YEAR PERFORMANCE
+5.87%
Adams Diversified Equity Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.80 | $18.81 (0.05%) | $19.02 | $18.71 | 275,923 | $2.33 B |
| 03/11/2025 | $18.69 | $18.67 (-0.11%) | $19.00 | $18.63 | 370,024 | $2.32 B |
| 03/10/2025 | $19.12 | $18.81 (-1.62%) | $19.28 | $18.70 | 532,707 | $2.33 B |
| 03/07/2025 | $19.26 | $19.40 (0.73%) | $19.46 | $19.11 | 339,100 | $2.41 B |
| 03/06/2025 | $19.51 | $19.30 (-1.08%) | $19.59 | $19.24 | 362,900 | $2.39 B |
| 03/05/2025 | $19.61 | $19.70 (0.46%) | $19.79 | $19.43 | 241,904 | $2.44 B |
| 03/04/2025 | $19.57 | $19.57 (0%) | $19.72 | $19.25 | 446,700 | $2.43 B |
| 03/03/2025 | $20.16 | $19.67 (-2.43%) | $20.25 | $19.65 | 546,900 | $2.44 B |
| 02/28/2025 | $19.95 | $20.10 (0.75%) | $20.10 | $19.78 | 352,300 | $2.49 B |
| 02/27/2025 | $20.18 | $19.81 (-1.83%) | $20.24 | $19.77 | 371,320 | $2.46 B |
| 02/26/2025 | $20.27 | $20.14 (-0.64%) | $20.45 | $20.08 | 192,100 | $2.50 B |
| 02/25/2025 | $20.40 | $20.20 (-0.98%) | $20.42 | $20.12 | 243,000 | $2.51 B |
| 02/24/2025 | $20.60 | $20.36 (-1.17%) | $20.68 | $20.32 | 315,007 | $2.53 B |
| 02/21/2025 | $20.80 | $20.47 (-1.59%) | $20.81 | $20.42 | 339,000 | $2.54 B |
| 02/20/2025 | $20.94 | $20.82 (-0.57%) | $21.00 | $20.75 | 198,363 | $2.58 B |
| 02/19/2025 | $20.95 | $20.94 (-0.05%) | $20.98 | $20.85 | 244,939 | $2.60 B |
| 02/18/2025 | $20.88 | $20.94 (0.29%) | $20.97 | $20.87 | 219,600 | $2.60 B |
| 02/14/2025 | $20.87 | $20.88 (0.05%) | $20.99 | $20.85 | 293,600 | $2.59 B |
| 02/13/2025 | $20.78 | $20.84 (0.29%) | $20.85 | $20.61 | 277,813 | $2.59 B |
| 02/12/2025 | $20.59 | $20.73 (0.68%) | $20.74 | $20.51 | 253,447 | $2.57 B |
| 02/11/2025 | $20.70 | $20.69 (-0.05%) | $20.74 | $20.63 | 237,733 | $2.57 B |
| 02/10/2025 | $20.66 | $20.70 (0.19%) | $20.70 | $20.60 | 247,600 | $2.57 B |
| 02/07/2025 | $20.64 | $20.47 (-0.82%) | $20.74 | $20.45 | 287,113 | $2.54 B |
| 02/06/2025 | $20.64 | $20.65 (0.05%) | $20.75 | $20.53 | 219,248 | $2.56 B |
| 02/05/2025 | $20.53 | $20.62 (0.44%) | $20.62 | $20.40 | 254,800 | $2.56 B |
| 02/04/2025 | $20.32 | $20.53 (1.03%) | $20.59 | $20.30 | 230,400 | $2.55 B |
| 02/03/2025 | $20.23 | $20.33 (0.49%) | $20.45 | $20.14 | 303,041 | $2.52 B |
| 01/31/2025 | $20.61 | $20.50 (-0.53%) | $20.77 | $20.42 | 163,761 | $2.54 B |
| 01/30/2025 | $20.63 | $20.53 (-0.48%) | $20.63 | $20.43 | 186,826 | $2.55 B |
| 01/29/2025 | $20.68 | $20.53 (-0.73%) | $20.74 | $20.43 | 212,046 | $2.55 B |
| 01/28/2025 | $20.50 | $20.56 (0.29%) | $20.65 | $20.39 | 231,114 | $2.55 B |
| 01/27/2025 | $20.51 | $20.48 (-0.15%) | $20.60 | $20.32 | 482,814 | $2.54 B |
| 01/24/2025 | $21.36 | $21.28 (-0.37%) | $21.49 | $21.27 | 471,611 | $2.64 B |
| 01/23/2025 | $21.19 | $21.24 (0.24%) | $21.25 | $21.10 | 305,300 | $2.63 B |
| 01/22/2025 | $21.14 | $21.21 (0.33%) | $21.23 | $21.09 | 455,900 | $2.63 B |
| 01/21/2025 | $21.06 | $21.09 (0.14%) | $21.19 | $20.96 | 462,000 | $2.62 B |
| 01/17/2025 | $20.86 | $20.94 (0.38%) | $20.98 | $20.78 | 644,640 | $2.60 B |
| 01/16/2025 | $20.68 | $20.70 (0.1%) | $20.75 | $20.59 | 261,600 | $2.57 B |
| 01/15/2025 | $20.50 | $20.62 (0.59%) | $20.67 | $20.50 | 260,256 | $2.56 B |
| 01/14/2025 | $20.49 | $20.26 (-1.12%) | $20.58 | $20.22 | 383,516 | $2.51 B |
| 01/13/2025 | $20.20 | $20.39 (0.94%) | $20.39 | $20.19 | 530,700 | $2.53 B |
| 01/10/2025 | $20.32 | $20.22 (-0.49%) | $20.46 | $20.16 | 451,000 | $2.51 B |
| 01/08/2025 | $20.42 | $20.46 (0.2%) | $20.48 | $20.35 | 409,508 | $2.54 B |
| 01/07/2025 | $20.64 | $20.49 (-0.73%) | $20.71 | $20.44 | 430,900 | $2.54 B |
| 01/06/2025 | $20.51 | $20.57 (0.29%) | $20.77 | $20.51 | 271,200 | $2.55 B |
| 01/03/2025 | $20.40 | $20.46 (0.29%) | $20.48 | $20.31 | 209,240 | $2.54 B |
| 01/02/2025 | $20.40 | $20.26 (-0.69%) | $20.40 | $20.13 | 327,121 | $2.51 B |
| 12/31/2024 | $20.36 | $20.20 (-0.79%) | $20.40 | $20.20 | 219,627 | $2.51 B |
| 12/30/2024 | $20.22 | $20.30 (0.4%) | $20.36 | $20.16 | 205,016 | $2.52 B |
| 12/27/2024 | $20.61 | $20.50 (-0.53%) | $20.65 | $20.31 | 273,600 | $2.54 B |
| 12/26/2024 | $20.68 | $20.68 (0%) | $20.72 | $20.59 | 202,500 | $2.57 B |
| 12/24/2024 | $20.43 | $20.64 (1.03%) | $20.70 | $20.33 | 179,300 | $2.56 B |
| 12/23/2024 | $20.51 | $20.48 (-0.15%) | $20.63 | $20.38 | 471,374 | $2.54 B |
| 12/20/2024 | $20.02 | $20.28 (1.3%) | $20.46 | $19.98 | 249,770 | $2.52 B |
| 12/19/2024 | $20.27 | $20.04 (-1.13%) | $20.29 | $20.02 | 309,708 | $2.49 B |
| 12/18/2024 | $20.55 | $20.05 (-2.43%) | $20.66 | $20.05 | 336,797 | $2.49 B |
| 12/17/2024 | $20.63 | $20.58 (-0.24%) | $20.63 | $20.50 | 168,227 | $2.55 B |
| 12/16/2024 | $20.58 | $20.66 (0.39%) | $20.69 | $20.52 | 312,011 | $2.56 B |
| 12/13/2024 | $20.63 | $20.49 (-0.68%) | $20.78 | $20.42 | 319,200 | $2.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
