5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-6.54%
6 MONTH PERFORMANCE
-11.83%
YEAR-TO-DATE PERFORMANCE
-5.15%
1 YEAR PERFORMANCE
+1.64%
Adams Diversified Equity Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $18.96 | $19.16 (1.05%) | $19.19 | $19.02 | 99,173 | |
| 04/30/2025 | $18.60 | $18.86 (1.4%) | $18.86 | $18.42 | 141,097 | $2.10 B |
| 04/29/2025 | $18.58 | $18.76 (0.97%) | $18.81 | $18.54 | 254,621 | $2.08 B |
| 04/28/2025 | $18.63 | $18.65 (0.11%) | $18.83 | $18.55 | 342,605 | $2.07 B |
| 04/25/2025 | $18.91 | $19.05 (0.74%) | $19.11 | $18.90 | 306,558 | $2.12 B |
| 04/24/2025 | $18.64 | $18.84 (1.07%) | $18.93 | $18.63 | 243,116 | $2.09 B |
| 04/23/2025 | $18.60 | $18.60 (0%) | $18.94 | $18.54 | 333,463 | $2.07 B |
| 04/22/2025 | $17.91 | $18.11 (1.12%) | $18.22 | $17.90 | 275,690 | $2.01 B |
| 04/21/2025 | $18.10 | $17.84 (-1.44%) | $18.10 | $17.62 | 596,100 | $1.98 B |
| 04/17/2025 | $18.09 | $18.18 (0.5%) | $18.30 | $18.02 | 136,049 | $2.02 B |
| 04/16/2025 | $18.29 | $18.00 (-1.59%) | $18.42 | $17.86 | 255,500 | $2.00 B |
| 04/15/2025 | $18.47 | $18.51 (0.22%) | $18.73 | $18.37 | 186,231 | $2.06 B |
| 04/14/2025 | $18.50 | $18.47 (-0.16%) | $18.73 | $18.42 | 181,900 | $2.05 B |
| 04/11/2025 | $18.00 | $18.35 (1.94%) | $18.48 | $17.92 | 158,900 | $2.04 B |
| 04/10/2025 | $18.44 | $18.12 (-1.74%) | $18.57 | $17.80 | 388,400 | $2.01 B |
| 04/09/2025 | $17.01 | $18.72 (10.05%) | $18.73 | $17.01 | 463,281 | $2.08 B |
| 04/08/2025 | $17.90 | $17.13 (-4.3%) | $18.14 | $16.90 | 434,004 | $1.90 B |
| 04/07/2025 | $16.99 | $17.11 (0.71%) | $17.40 | $16.50 | 672,136 | $1.90 B |
| 04/04/2025 | $18.18 | $17.43 (-4.13%) | $18.21 | $17.34 | 651,605 | $1.94 B |
| 04/03/2025 | $18.72 | $18.45 (-1.44%) | $18.78 | $18.45 | 558,522 | $2.05 B |
| 04/02/2025 | $19.00 | $19.25 (1.32%) | $19.35 | $19.00 | 177,200 | $2.14 B |
| 04/01/2025 | $19.01 | $19.15 (0.74%) | $19.19 | $18.89 | 202,841 | $2.13 B |
| 03/31/2025 | $18.86 | $18.99 (0.69%) | $19.05 | $18.68 | 277,200 | $2.11 B |
| 03/28/2025 | $19.32 | $18.93 (-2.02%) | $19.48 | $18.90 | 271,700 | $2.10 B |
| 03/27/2025 | $19.24 | $19.25 (0.05%) | $19.40 | $19.19 | 191,625 | $2.14 B |
| 03/26/2025 | $19.49 | $19.28 (-1.08%) | $19.50 | $19.25 | 224,416 | $2.14 B |
| 03/25/2025 | $19.50 | $19.45 (-0.26%) | $19.52 | $19.40 | 197,690 | $2.16 B |
| 03/24/2025 | $19.35 | $19.39 (0.21%) | $19.46 | $19.28 | 231,922 | $2.15 B |
| 03/21/2025 | $18.97 | $19.16 (1%) | $19.16 | $18.86 | 151,715 | $2.13 B |
| 03/20/2025 | $19.03 | $19.07 (0.21%) | $19.38 | $18.96 | 151,600 | $2.12 B |
| 03/19/2025 | $18.97 | $19.09 (0.63%) | $19.23 | $18.95 | 424,200 | $2.12 B |
| 03/18/2025 | $19.15 | $18.98 (-0.89%) | $19.15 | $18.92 | 216,547 | $2.11 B |
| 03/17/2025 | $19.09 | $19.15 (0.31%) | $19.30 | $19.02 | 313,400 | $2.13 B |
| 03/14/2025 | $18.73 | $19.00 (1.44%) | $19.04 | $18.72 | 260,923 | $2.11 B |
| 03/13/2025 | $18.81 | $18.61 (-1.06%) | $18.88 | $18.55 | 317,306 | $2.07 B |
| 03/12/2025 | $18.80 | $18.81 (0.05%) | $19.02 | $18.71 | 276,249 | $2.09 B |
| 03/11/2025 | $18.69 | $18.67 (-0.11%) | $19.00 | $18.63 | 370,024 | $2.07 B |
| 03/10/2025 | $19.12 | $18.81 (-1.62%) | $19.28 | $18.70 | 532,707 | $2.09 B |
| 03/07/2025 | $19.26 | $19.40 (0.73%) | $19.46 | $19.11 | 339,100 | $2.16 B |
| 03/06/2025 | $19.51 | $19.30 (-1.08%) | $19.59 | $19.24 | 362,900 | $2.14 B |
| 03/05/2025 | $19.61 | $19.70 (0.46%) | $19.79 | $19.43 | 241,904 | $2.19 B |
| 03/04/2025 | $19.57 | $19.57 (0%) | $19.72 | $19.25 | 446,700 | $2.17 B |
| 03/03/2025 | $20.16 | $19.67 (-2.43%) | $20.25 | $19.65 | 546,900 | $2.19 B |
| 02/28/2025 | $19.95 | $20.10 (0.75%) | $20.10 | $19.78 | 352,300 | $2.23 B |
| 02/27/2025 | $20.18 | $19.81 (-1.83%) | $20.24 | $19.77 | 371,320 | $2.20 B |
| 02/26/2025 | $20.27 | $20.14 (-0.64%) | $20.45 | $20.08 | 192,100 | $2.24 B |
| 02/25/2025 | $20.40 | $20.20 (-0.98%) | $20.42 | $20.12 | 243,000 | $2.24 B |
| 02/24/2025 | $20.60 | $20.36 (-1.17%) | $20.68 | $20.32 | 315,007 | $2.26 B |
| 02/21/2025 | $20.80 | $20.47 (-1.59%) | $20.81 | $20.42 | 339,000 | $2.27 B |
| 02/20/2025 | $20.94 | $20.82 (-0.57%) | $21.00 | $20.75 | 198,363 | $2.31 B |
| 02/19/2025 | $20.95 | $20.94 (-0.05%) | $20.98 | $20.85 | 244,939 | $2.33 B |
| 02/18/2025 | $20.88 | $20.94 (0.29%) | $20.97 | $20.87 | 219,600 | $2.33 B |
| 02/14/2025 | $20.87 | $20.88 (0.05%) | $20.99 | $20.85 | 293,600 | $2.32 B |
| 02/13/2025 | $20.78 | $20.84 (0.29%) | $20.85 | $20.61 | 277,813 | $2.32 B |
| 02/12/2025 | $20.59 | $20.73 (0.68%) | $20.74 | $20.51 | 253,447 | $2.30 B |
| 02/11/2025 | $20.70 | $20.69 (-0.05%) | $20.74 | $20.63 | 237,733 | $2.30 B |
| 02/10/2025 | $20.66 | $20.70 (0.19%) | $20.70 | $20.60 | 247,600 | $2.30 B |
| 02/07/2025 | $20.64 | $20.47 (-0.82%) | $20.74 | $20.45 | 287,113 | $2.27 B |
| 02/06/2025 | $20.64 | $20.65 (0.05%) | $20.75 | $20.53 | 219,248 | $2.29 B |
| 02/05/2025 | $20.53 | $20.62 (0.44%) | $20.62 | $20.40 | 254,800 | $2.29 B |
| 02/04/2025 | $20.32 | $20.53 (1.03%) | $20.59 | $20.30 | 230,400 | $2.28 B |
| 02/03/2025 | $20.23 | $20.33 (0.49%) | $20.45 | $20.14 | 303,041 | $2.26 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.
