-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+1.59% -
3 MONTH PERFORMANCE
+7.60% -
6 MONTH PERFORMANCE
+13.02% -
YEAR-TO-DATE PERFORMANCE
+23.04% -
1 YEAR PERFORMANCE
+27.80%
Adams Diversified Equity Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $21.65 | $21.79 (0.65%) | $21.81 | $21.65 | 186,415 | $2.70 B |
| 11/04/2024 | $21.75 | $21.63 (-0.55%) | $21.82 | $21.58 | 258,342 | $2.68 B |
| 11/01/2024 | $21.71 | $21.73 (0.09%) | $21.90 | $21.71 | 223,900 | $2.70 B |
| 10/31/2024 | $21.90 | $21.66 (-1.1%) | $21.92 | $21.64 | 287,712 | $2.69 B |
| 10/30/2024 | $22.06 | $21.96 (-0.45%) | $22.09 | $21.90 | 331,207 | $2.72 B |
| 10/29/2024 | $21.82 | $21.89 (0.32%) | $21.94 | $21.72 | 164,300 | $2.71 B |
| 10/28/2024 | $21.79 | $21.80 (0.05%) | $22.00 | $21.78 | 321,000 | $2.70 B |
| 10/25/2024 | $21.83 | $21.76 (-0.32%) | $21.98 | $21.70 | 224,400 | $2.70 B |
| 10/24/2024 | $21.66 | $21.66 (0%) | $21.73 | $21.59 | 136,803 | $2.69 B |
| 10/23/2024 | $21.79 | $21.60 (-0.87%) | $21.86 | $21.53 | 153,900 | $2.68 B |
| 10/22/2024 | $21.79 | $21.86 (0.32%) | $21.97 | $21.78 | 367,600 | $2.71 B |
| 10/21/2024 | $21.91 | $21.83 (-0.37%) | $21.98 | $21.75 | 166,817 | $2.71 B |
| 10/18/2024 | $21.86 | $21.92 (0.27%) | $21.95 | $21.82 | 119,653 | $2.72 B |
| 10/17/2024 | $22.00 | $21.86 (-0.64%) | $22.06 | $21.81 | 121,032 | $2.71 B |
| 10/16/2024 | $21.75 | $21.88 (0.6%) | $21.89 | $21.69 | 203,337 | $2.71 B |
| 10/15/2024 | $21.92 | $21.67 (-1.14%) | $21.94 | $21.65 | 164,500 | $2.69 B |
| 10/14/2024 | $21.87 | $21.92 (0.23%) | $21.92 | $21.80 | 166,203 | $2.72 B |
| 10/11/2024 | $21.60 | $21.74 (0.65%) | $21.79 | $21.60 | 101,357 | $2.70 B |
| 10/10/2024 | $21.60 | $21.60 (0%) | $21.63 | $21.50 | 107,000 | $2.68 B |
| 10/09/2024 | $21.48 | $21.64 (0.74%) | $21.66 | $21.43 | 192,022 | $2.68 B |
| 10/08/2024 | $21.36 | $21.39 (0.14%) | $21.50 | $21.33 | 165,000 | $2.65 B |
| 10/07/2024 | $21.41 | $21.30 (-0.51%) | $21.46 | $21.23 | 158,300 | $2.64 B |
| 10/04/2024 | $21.45 | $21.45 (0%) | $21.48 | $21.20 | 184,519 | $2.66 B |
| 10/03/2024 | $21.30 | $21.17 (-0.61%) | $21.38 | $21.12 | 182,600 | $2.63 B |
| 10/02/2024 | $21.35 | $21.38 (0.14%) | $21.45 | $21.26 | 150,736 | $2.65 B |
| 10/01/2024 | $21.59 | $21.40 (-0.88%) | $21.59 | $21.25 | 168,807 | $2.65 B |
| 09/30/2024 | $21.41 | $21.56 (0.7%) | $21.56 | $21.26 | 260,024 | $2.67 B |
| 09/27/2024 | $21.36 | $21.39 (0.14%) | $21.47 | $21.35 | 215,500 | $2.65 B |
| 09/26/2024 | $21.40 | $21.37 (-0.14%) | $21.45 | $21.33 | 292,000 | $2.65 B |
| 09/25/2024 | $21.33 | $21.24 (-0.42%) | $21.37 | $21.20 | 346,100 | $2.63 B |
| 09/24/2024 | $21.45 | $21.35 (-0.47%) | $21.49 | $21.33 | 404,500 | $2.65 B |
| 09/23/2024 | $21.50 | $21.44 (-0.28%) | $21.55 | $21.40 | 315,010 | $2.66 B |
| 09/20/2024 | $21.38 | $21.40 (0.09%) | $21.44 | $21.29 | 229,400 | $2.65 B |
| 09/19/2024 | $21.59 | $21.51 (-0.37%) | $21.59 | $21.43 | 186,934 | $2.67 B |
| 09/18/2024 | $21.28 | $21.24 (-0.19%) | $21.36 | $21.17 | 197,709 | $2.63 B |
| 09/17/2024 | $21.33 | $21.19 (-0.66%) | $21.37 | $21.12 | 213,749 | $2.63 B |
| 09/16/2024 | $21.29 | $21.24 (-0.23%) | $21.29 | $21.11 | 241,800 | $2.63 B |
| 09/13/2024 | $21.18 | $21.24 (0.28%) | $21.27 | $21.08 | 197,000 | $2.63 B |
| 09/12/2024 | $21.03 | $21.11 (0.38%) | $21.13 | $20.85 | 199,718 | $2.62 B |
| 09/11/2024 | $20.76 | $20.91 (0.72%) | $20.95 | $20.48 | 215,200 | $2.59 B |
| 09/10/2024 | $20.82 | $20.69 (-0.62%) | $20.84 | $20.51 | 142,200 | $2.57 B |
| 09/09/2024 | $20.54 | $20.67 (0.63%) | $20.72 | $20.48 | 174,520 | $2.56 B |
| 09/06/2024 | $20.89 | $20.37 (-2.49%) | $20.95 | $20.35 | 224,708 | $2.53 B |
| 09/05/2024 | $20.88 | $20.88 (0%) | $20.99 | $20.78 | 158,100 | $2.59 B |
| 09/04/2024 | $20.92 | $20.88 (-0.19%) | $21.04 | $20.78 | 342,923 | $2.59 B |
| 09/03/2024 | $21.40 | $20.91 (-2.29%) | $21.41 | $20.85 | 234,941 | $2.59 B |
| 08/30/2024 | $21.43 | $21.38 (-0.23%) | $21.44 | $21.24 | 183,722 | $2.65 B |
| 08/29/2024 | $21.09 | $21.22 (0.62%) | $21.27 | $21.09 | 241,036 | $2.63 B |
| 08/28/2024 | $21.23 | $21.08 (-0.71%) | $21.23 | $20.93 | 220,100 | $2.62 B |
| 08/27/2024 | $21.22 | $21.23 (0.05%) | $21.27 | $21.18 | 120,704 | $2.63 B |
| 08/26/2024 | $21.26 | $21.20 (-0.28%) | $21.40 | $21.12 | 205,102 | $2.63 B |
| 08/23/2024 | $21.17 | $21.20 (0.14%) | $21.33 | $21.11 | 288,300 | $2.63 B |
| 08/22/2024 | $21.37 | $21.06 (-1.45%) | $21.45 | $21.02 | 199,148 | $2.61 B |
| 08/21/2024 | $21.30 | $21.27 (-0.14%) | $21.37 | $21.19 | 144,100 | $2.64 B |
| 08/20/2024 | $21.28 | $21.25 (-0.14%) | $21.34 | $21.20 | 118,713 | $2.64 B |
| 08/19/2024 | $21.05 | $21.25 (0.95%) | $21.29 | $21.05 | 114,219 | $2.64 B |
| 08/16/2024 | $21.04 | $21.02 (-0.1%) | $21.09 | $20.97 | 109,728 | $2.61 B |
| 08/15/2024 | $20.87 | $21.09 (1.05%) | $21.14 | $20.74 | 200,700 | $2.62 B |
| 08/14/2024 | $20.64 | $20.67 (0.15%) | $20.72 | $20.52 | 200,804 | $2.56 B |
| 08/13/2024 | $20.23 | $20.55 (1.58%) | $20.55 | $20.22 | 150,908 | $2.55 B |
| 08/12/2024 | $20.03 | $20.05 (0.1%) | $20.26 | $20.01 | 210,017 | $2.49 B |
| 08/09/2024 | $20.08 | $19.94 (-0.7%) | $20.20 | $19.76 | 719,615 | $2.47 B |
| 08/08/2024 | $20.19 | $20.14 (-0.25%) | $20.35 | $20.02 | 615,729 | $2.50 B |
| 08/07/2024 | $20.46 | $19.95 (-2.49%) | $20.55 | $19.93 | 672,011 | $2.47 B |
| 08/06/2024 | $20.40 | $20.58 (0.88%) | $20.66 | $20.18 | 274,026 | $2.55 B |
| 08/05/2024 | $19.99 | $20.25 (1.3%) | $20.40 | $19.78 | 494,600 | $2.51 B |