5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
-3.72%
YEAR-TO-DATE PERFORMANCE
+16.83%
1 YEAR PERFORMANCE
+16.69%
Adams Diversified Equity Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $20.68 | $20.68 (0%) | $20.72 | $20.59 | 202,466 | $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 |
| 12/12/2024 | $20.71 | $20.56 (-0.72%) | $20.80 | $20.56 | 206,036 | $2.55 B |
| 12/11/2024 | $20.70 | $20.73 (0.14%) | $20.81 | $20.61 | 230,044 | $2.57 B |
| 12/10/2024 | $20.70 | $20.56 (-0.68%) | $20.79 | $20.56 | 208,731 | $2.55 B |
| 12/09/2024 | $20.89 | $20.70 (-0.91%) | $20.99 | $20.66 | 211,200 | $2.57 B |
| 12/06/2024 | $20.73 | $20.79 (0.29%) | $20.94 | $20.70 | 187,602 | $2.58 B |
| 12/05/2024 | $20.78 | $20.73 (-0.24%) | $20.84 | $20.71 | 230,166 | $2.57 B |
| 12/04/2024 | $20.75 | $20.73 (-0.1%) | $20.80 | $20.70 | 340,733 | $2.57 B |
| 12/03/2024 | $20.68 | $20.66 (-0.1%) | $20.71 | $20.57 | 231,583 | $2.56 B |
| 12/02/2024 | $20.68 | $20.68 (0%) | $20.69 | $20.57 | 216,321 | $2.57 B |
| 11/29/2024 | $20.40 | $20.57 (0.83%) | $20.60 | $20.40 | 100,410 | $2.55 B |
| 11/27/2024 | $20.56 | $20.37 (-0.92%) | $20.59 | $20.24 | 425,000 | $2.53 B |
| 11/26/2024 | $20.44 | $20.52 (0.39%) | $20.54 | $20.44 | 316,547 | $2.55 B |
| 11/25/2024 | $20.55 | $20.44 (-0.54%) | $20.67 | $20.42 | 421,640 | $2.54 B |
| 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 |