5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
+11.36%
1 YEAR PERFORMANCE
+9.41%
Adams Diversified Equity Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $23.05 | $22.94 (-0.46%) | $23.10 | $22.86 | 28.42 K | |
| 12/09/2025 | $23.05 | $22.91 (-0.61%) | $23.15 | $22.91 | 222.54 K | $2.75 B |
| 12/08/2025 | $23.25 | $23.11 (-0.6%) | $23.33 | $22.98 | 325.19 K | $2.78 B |
| 12/05/2025 | $23.07 | $23.25 (0.78%) | $23.26 | $22.91 | 232.50 K | $2.79 B |
| 12/04/2025 | $23.13 | $23.07 (-0.26%) | $23.16 | $22.97 | 202.60 K | $2.77 B |
| 12/03/2025 | $22.90 | $23.06 (0.7%) | $23.10 | $22.86 | 213.11 K | $2.77 B |
| 12/02/2025 | $22.72 | $22.99 (1.19%) | $23.00 | $22.66 | 344.50 K | $2.76 B |
| 12/01/2025 | $22.49 | $22.66 (0.76%) | $22.75 | $22.48 | 284.20 K | $2.72 B |
| 11/28/2025 | $22.60 | $22.67 (0.31%) | $22.71 | $22.60 | 278.92 K | $2.72 B |
| 11/26/2025 | $22.44 | $22.60 (0.71%) | $22.70 | $22.44 | 315.29 K | $2.71 B |
| 11/25/2025 | $22.57 | $22.40 (-0.75%) | $22.61 | $22.35 | 535.44 K | $2.69 B |
| 11/24/2025 | $22.81 | $22.56 (-1.1%) | $22.90 | $22.51 | 506.30 K | $2.71 B |
| 11/21/2025 | $22.88 | $22.79 (-0.39%) | $23.05 | $22.70 | 373.30 K | $2.74 B |
| 11/20/2025 | $23.85 | $23.25 (-2.52%) | $23.85 | $23.20 | 340.34 K | $2.79 B |
| 11/19/2025 | $23.19 | $23.45 (1.12%) | $23.46 | $23.19 | 474.31 K | $2.82 B |
| 11/18/2025 | $23.29 | $23.15 (-0.6%) | $23.29 | $22.95 | 355.81 K | $2.78 B |
| 11/17/2025 | $23.18 | $23.34 (0.69%) | $23.45 | $23.13 | 475.30 K | $2.80 B |
| 11/14/2025 | $23.00 | $23.17 (0.74%) | $23.45 | $22.87 | 360.40 K | $2.78 B |
| 11/13/2025 | $23.69 | $23.39 (-1.27%) | $23.69 | $23.31 | 296.75 K | $2.81 B |
| 11/12/2025 | $23.59 | $23.69 (0.42%) | $23.73 | $23.56 | 323.30 K | $2.85 B |
| 11/11/2025 | $23.28 | $23.48 (0.86%) | $23.48 | $23.19 | 276.90 K | $2.82 B |
| 11/10/2025 | $22.96 | $23.17 (0.91%) | $23.22 | $22.96 | 300.44 K | $2.78 B |
| 11/07/2025 | $22.80 | $22.79 (-0.04%) | $22.91 | $22.63 | 330.30 K | $2.74 B |
| 11/06/2025 | $23.24 | $22.84 (-1.72%) | $23.30 | $22.75 | 341.43 K | $2.74 B |
| 11/05/2025 | $23.12 | $23.30 (0.78%) | $23.39 | $23.06 | 222.01 K | $2.80 B |
| 11/04/2025 | $23.18 | $23.05 (-0.56%) | $23.29 | $23.00 | 514.60 K | $2.77 B |
| 11/03/2025 | $23.39 | $23.40 (0.04%) | $23.41 | $23.18 | 284.85 K | $2.81 B |
| 10/31/2025 | $23.22 | $23.28 (0.26%) | $23.30 | $23.09 | 292.10 K | $2.80 B |
| 10/30/2025 | $23.13 | $23.02 (-0.48%) | $23.21 | $23.00 | 329.68 K | $2.77 B |
| 10/29/2025 | $23.16 | $23.10 (-0.26%) | $23.33 | $23.07 | 264.02 K | $2.77 B |
| 10/28/2025 | $23.27 | $23.18 (-0.39%) | $23.29 | $23.13 | 317.17 K | $2.78 B |
| 10/27/2025 | $23.15 | $23.10 (-0.22%) | $23.29 | $23.06 | 387.30 K | $2.77 B |
| 10/24/2025 | $23.00 | $22.97 (-0.13%) | $23.04 | $22.89 | 344.90 K | $2.76 B |
| 10/23/2025 | $22.65 | $22.83 (0.79%) | $22.90 | $22.65 | 223.71 K | $2.74 B |
| 10/22/2025 | $22.94 | $22.66 (-1.22%) | $22.94 | $22.60 | 282.00 K | $2.72 B |
| 10/21/2025 | $22.79 | $22.87 (0.35%) | $22.90 | $22.79 | 187.60 K | $2.75 B |
| 10/20/2025 | $22.68 | $22.78 (0.44%) | $22.81 | $22.65 | 288.05 K | $2.74 B |
| 10/17/2025 | $22.61 | $22.50 (-0.49%) | $22.73 | $22.42 | 293.90 K | $2.70 B |
| 10/16/2025 | $22.72 | $22.51 (-0.92%) | $22.74 | $22.35 | 421.16 K | $2.70 B |
| 10/15/2025 | $22.65 | $22.61 (-0.18%) | $22.79 | $22.42 | 176.93 K | $2.72 B |
| 10/14/2025 | $22.39 | $22.49 (0.45%) | $22.57 | $22.24 | 206.70 K | $2.70 B |
| 10/13/2025 | $22.39 | $22.52 (0.58%) | $22.52 | $22.35 | 177.41 K | $2.70 B |
| 10/10/2025 | $22.71 | $22.12 (-2.6%) | $22.80 | $22.10 | 333.20 K | $2.66 B |
| 10/09/2025 | $22.77 | $22.64 (-0.57%) | $22.77 | $22.50 | 218.80 K | $2.72 B |
| 10/08/2025 | $22.50 | $22.67 (0.76%) | $22.68 | $22.50 | 204.80 K | $2.72 B |
| 10/07/2025 | $22.56 | $22.45 (-0.49%) | $22.68 | $22.45 | 199.71 K | $2.70 B |
| 10/06/2025 | $22.53 | $22.50 (-0.13%) | $22.56 | $22.48 | 166.20 K | $2.70 B |
| 10/03/2025 | $22.56 | $22.51 (-0.22%) | $22.62 | $22.46 | 276.28 K | $2.70 B |
| 10/02/2025 | $22.51 | $22.45 (-0.27%) | $22.55 | $22.37 | 222.81 K | $2.70 B |
| 10/01/2025 | $22.20 | $22.42 (0.99%) | $22.49 | $22.20 | 163.30 K | $2.69 B |
| 09/30/2025 | $22.24 | $22.30 (0.27%) | $22.35 | $22.16 | 218.31 K | $2.68 B |
| 09/29/2025 | $22.18 | $22.24 (0.27%) | $22.34 | $22.11 | 200.79 K | $2.67 B |
| 09/26/2025 | $22.11 | $22.11 (0%) | $22.30 | $22.06 | 187.70 K | $2.46 B |
| 09/25/2025 | $22.22 | $22.01 (-0.95%) | $22.28 | $21.91 | 324.30 K | $2.45 B |
| 09/24/2025 | $22.46 | $22.24 (-0.98%) | $22.52 | $22.20 | 178.80 K | $2.47 B |
| 09/23/2025 | $22.50 | $22.41 (-0.4%) | $22.54 | $22.28 | 211.90 K | $2.49 B |
| 09/22/2025 | $22.42 | $22.45 (0.13%) | $22.48 | $22.40 | 271.60 K | $2.49 B |
| 09/19/2025 | $22.34 | $22.39 (0.22%) | $22.40 | $22.28 | 316.01 K | $2.49 B |
| 09/18/2025 | $22.30 | $22.22 (-0.36%) | $22.30 | $22.22 | 232.30 K | $2.47 B |
| 09/17/2025 | $22.19 | $22.19 (0%) | $22.22 | $22.01 | 241.41 K | $2.47 B |
| 09/16/2025 | $22.23 | $22.10 (-0.58%) | $22.25 | $22.10 | 174.40 K | $2.46 B |
| 09/15/2025 | $22.15 | $22.25 (0.45%) | $22.25 | $22.15 | 225.25 K | $2.47 B |
| 09/12/2025 | $22.12 | $22.07 (-0.23%) | $22.13 | $22.07 | 153.93 K | $2.45 B |
| 09/11/2025 | $22.05 | $22.13 (0.36%) | $22.13 | $22.00 | 222.42 K | $2.46 B |
| 09/10/2025 | $21.89 | $21.94 (0.23%) | $21.98 | $21.84 | 123.47 K | $2.44 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.
