5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
+8.95%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
+2.48%
1 YEAR PERFORMANCE
-2.82%
Adams Diversified Equity Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $20.79 | $20.72 (-0.34%) | $20.87 | $20.67 | 259.16 K | $2.30 B |
| 06/12/2025 | $20.91 | $20.85 (-0.29%) | $21.03 | $20.81 | 430.15 K | $2.32 B |
| 06/11/2025 | $20.98 | $20.85 (-0.62%) | $20.99 | $20.80 | 301.30 K | $2.32 B |
| 06/10/2025 | $20.98 | $20.94 (-0.19%) | $21.05 | $20.88 | 307.44 K | $2.33 B |
| 06/09/2025 | $20.92 | $20.88 (-0.19%) | $21.22 | $20.88 | 633.80 K | $2.32 B |
| 06/06/2025 | $20.66 | $20.78 (0.58%) | $20.79 | $20.63 | 228.32 K | $2.31 B |
| 06/05/2025 | $20.64 | $20.59 (-0.24%) | $20.68 | $20.50 | 283.68 K | $2.29 B |
| 06/04/2025 | $20.53 | $20.56 (0.15%) | $20.69 | $20.53 | 195.35 K | $2.28 B |
| 06/03/2025 | $20.60 | $20.56 (-0.19%) | $20.69 | $20.51 | 197.34 K | $2.28 B |
| 06/02/2025 | $20.34 | $20.51 (0.84%) | $20.57 | $20.34 | 207.23 K | $2.28 B |
| 05/30/2025 | $20.56 | $20.44 (-0.58%) | $20.61 | $20.32 | 316.94 K | $2.27 B |
| 05/29/2025 | $20.55 | $20.47 (-0.39%) | $20.55 | $20.37 | 259.10 K | $2.27 B |
| 05/28/2025 | $20.40 | $20.29 (-0.54%) | $20.45 | $20.25 | 106.90 K | $2.25 B |
| 05/27/2025 | $20.39 | $20.40 (0.05%) | $20.40 | $20.20 | 168.23 K | $2.27 B |
| 05/23/2025 | $20.04 | $20.08 (0.2%) | $20.12 | $19.91 | 204.80 K | $2.23 B |
| 05/22/2025 | $20.14 | $20.14 (0%) | $20.26 | $20.05 | 153.20 K | $2.24 B |
| 05/21/2025 | $20.30 | $20.16 (-0.69%) | $20.41 | $20.06 | 157.40 K | $2.24 B |
| 05/20/2025 | $20.42 | $20.35 (-0.34%) | $20.45 | $20.27 | 144.00 K | $2.26 B |
| 05/19/2025 | $20.25 | $20.39 (0.69%) | $20.45 | $20.25 | 231.52 K | $2.27 B |
| 05/16/2025 | $20.28 | $20.40 (0.59%) | $20.40 | $20.08 | 219.26 K | $2.27 B |
| 05/15/2025 | $20.25 | $20.13 (-0.59%) | $20.33 | $20.07 | 257.74 K | $2.24 B |
| 05/14/2025 | $20.20 | $20.22 (0.1%) | $20.32 | $20.11 | 192.64 K | $2.25 B |
| 05/13/2025 | $19.91 | $20.10 (0.95%) | $20.14 | $19.88 | 222.00 K | $2.23 B |
| 05/12/2025 | $19.68 | $19.84 (0.81%) | $19.94 | $19.65 | 345.62 K | $2.20 B |
| 05/09/2025 | $19.48 | $19.27 (-1.08%) | $19.48 | $19.22 | 245.74 K | $2.14 B |
| 05/08/2025 | $19.29 | $19.37 (0.41%) | $19.45 | $19.18 | 278.30 K | $2.15 B |
| 05/07/2025 | $19.32 | $19.25 (-0.36%) | $19.32 | $19.05 | 123.20 K | $2.14 B |
| 05/06/2025 | $19.07 | $19.20 (0.68%) | $19.31 | $19.00 | 208.64 K | $2.13 B |
| 05/05/2025 | $19.30 | $19.33 (0.16%) | $19.35 | $19.20 | 251.91 K | $2.15 B |
| 05/02/2025 | $19.30 | $19.32 (0.1%) | $19.44 | $19.27 | 211.61 K | $2.15 B |
| 05/01/2025 | $18.96 | $19.11 (0.79%) | $19.20 | $18.92 | 231.30 K | $2.12 B |
| 04/30/2025 | $18.60 | $18.86 (1.4%) | $18.86 | $18.42 | 141.24 K | $2.10 B |
| 04/29/2025 | $18.58 | $18.76 (0.97%) | $18.81 | $18.54 | 254.62 K | $2.08 B |
| 04/28/2025 | $18.63 | $18.65 (0.11%) | $18.83 | $18.55 | 342.61 K | $2.07 B |
| 04/25/2025 | $18.91 | $19.05 (0.74%) | $19.11 | $18.90 | 306.56 K | $2.12 B |
| 04/24/2025 | $18.64 | $18.84 (1.07%) | $18.93 | $18.63 | 243.12 K | $2.09 B |
| 04/23/2025 | $18.60 | $18.60 (0%) | $18.94 | $18.54 | 333.46 K | $2.07 B |
| 04/22/2025 | $17.91 | $18.11 (1.12%) | $18.22 | $17.90 | 275.69 K | $2.01 B |
| 04/21/2025 | $18.10 | $17.84 (-1.44%) | $18.10 | $17.62 | 596.10 K | $1.98 B |
| 04/17/2025 | $18.09 | $18.18 (0.5%) | $18.30 | $18.02 | 136.05 K | $2.02 B |
| 04/16/2025 | $18.29 | $18.00 (-1.59%) | $18.42 | $17.86 | 255.50 K | $2.00 B |
| 04/15/2025 | $18.47 | $18.51 (0.22%) | $18.73 | $18.37 | 186.23 K | $2.06 B |
| 04/14/2025 | $18.50 | $18.47 (-0.16%) | $18.73 | $18.42 | 181.90 K | $2.05 B |
| 04/11/2025 | $18.00 | $18.35 (1.94%) | $18.48 | $17.92 | 158.90 K | $2.04 B |
| 04/10/2025 | $18.44 | $18.12 (-1.74%) | $18.57 | $17.80 | 388.40 K | $2.01 B |
| 04/09/2025 | $17.01 | $18.72 (10.05%) | $18.73 | $17.01 | 463.28 K | $2.08 B |
| 04/08/2025 | $17.90 | $17.13 (-4.3%) | $18.14 | $16.90 | 434.00 K | $1.90 B |
| 04/07/2025 | $16.99 | $17.11 (0.71%) | $17.40 | $16.50 | 672.14 K | $1.90 B |
| 04/04/2025 | $18.18 | $17.43 (-4.13%) | $18.21 | $17.34 | 651.61 K | $1.94 B |
| 04/03/2025 | $18.72 | $18.45 (-1.44%) | $18.78 | $18.45 | 558.52 K | $2.05 B |
| 04/02/2025 | $19.00 | $19.25 (1.32%) | $19.35 | $19.00 | 177.20 K | $2.14 B |
| 04/01/2025 | $19.01 | $19.15 (0.74%) | $19.19 | $18.89 | 202.84 K | $2.13 B |
| 03/31/2025 | $18.86 | $18.99 (0.69%) | $19.05 | $18.68 | 277.20 K | $2.11 B |
| 03/28/2025 | $19.32 | $18.93 (-2.02%) | $19.48 | $18.90 | 271.70 K | $2.10 B |
| 03/27/2025 | $19.24 | $19.25 (0.05%) | $19.40 | $19.19 | 191.63 K | $2.14 B |
| 03/26/2025 | $19.49 | $19.28 (-1.08%) | $19.50 | $19.25 | 224.42 K | $2.14 B |
| 03/25/2025 | $19.50 | $19.45 (-0.26%) | $19.52 | $19.40 | 197.69 K | $2.16 B |
| 03/24/2025 | $19.35 | $19.39 (0.21%) | $19.46 | $19.28 | 231.92 K | $2.15 B |
| 03/21/2025 | $18.97 | $19.16 (1%) | $19.16 | $18.86 | 151.72 K | $2.13 B |
| 03/20/2025 | $19.03 | $19.07 (0.21%) | $19.38 | $18.96 | 151.60 K | $2.12 B |
| 03/19/2025 | $18.97 | $19.09 (0.63%) | $19.23 | $18.95 | 424.20 K | $2.12 B |
| 03/18/2025 | $19.15 | $18.98 (-0.89%) | $19.15 | $18.92 | 216.55 K | $2.11 B |
| 03/17/2025 | $19.09 | $19.15 (0.31%) | $19.30 | $19.02 | 313.40 K | $2.13 B |
| 03/14/2025 | $18.73 | $19.00 (1.44%) | $19.04 | $18.72 | 260.92 K | $2.11 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.
