• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
Adams Diversified Equity Fund, Inc. (ADX) Charts

Adams Diversified Equity Fund, Inc. (ADX) Charts

NYSE Currency in USD Disclaimer

Stock Price

$20.42

-$0.05

(-0.24%)

Day's range
$20.34
Day's range
$20.59
  • 5 DAY PERFORMANCE

    -9.00%
  • 1 MONTH PERFORMANCE

    -5.46%
  • 3 MONTH PERFORMANCE

    -3.68%
  • 6 MONTH PERFORMANCE

    +2.30%
  • YEAR-TO-DATE PERFORMANCE

    +15.30%
  • 1 YEAR PERFORMANCE

    +20.47%

Adams Diversified Equity Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $20.50 $20.42   (-0.39%) $20.59 $20.34 679,224 $2.53 B
11/21/2024 $22.51 $22.43   (-0.36%) $22.53 $22.32 923,132 $2.78 B
11/20/2024 $22.57 $22.30   (-1.2%) $22.62 $22.20 620,800 $2.77 B
11/19/2024 $22.45 $22.53   (0.36%) $22.63 $22.40 549,910 $2.79 B
11/18/2024 $22.35 $22.44   (0.4%) $22.54 $22.23 615,905 $2.78 B
11/15/2024 $22.50 $22.02   (-2.13%) $22.56 $21.95 407,100 $2.73 B
11/14/2024 $22.45 $22.28   (-0.76%) $22.47 $22.22 166,213 $2.76 B
11/13/2024 $22.37 $22.45   (0.36%) $22.53 $22.33 131,000 $2.78 B
11/12/2024 $22.50 $22.43   (-0.31%) $22.58 $22.35 142,914 $2.78 B
11/11/2024 $22.50 $22.51   (0.04%) $22.57 $22.49 210,100 $2.79 B
11/08/2024 $22.45 $22.44   (-0.04%) $22.55 $22.35 317,300 $2.78 B
11/07/2024 $22.43 $22.48   (0.22%) $22.58 $22.36 242,830 $2.79 B
11/06/2024 $22.23 $22.30   (0.31%) $22.32 $22.11 245,856 $2.77 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.