Nasdaq - Delayed Quote USD

T. Rowe Price Equity Income (PRFDX)

36.00
+0.30
+(0.84%)
At close: 5:23:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202535.7035.7035.7035.7035.70-
May 14, 202535.3835.3835.3835.3835.38-
May 13, 202535.5435.5435.5435.5435.54-
May 12, 202535.6435.6435.6435.6435.64-
May 9, 202534.8534.8534.8534.8534.85-
May 8, 202534.7934.7934.7934.7934.79-
May 7, 202534.3634.3634.3634.3634.36-
May 6, 202534.3634.3634.3634.3634.36-
May 5, 202534.5034.5034.5034.5034.50-
May 2, 202534.7034.7034.7034.7034.70-
May 1, 202534.1534.1534.1534.1534.15-
Apr 30, 202534.3434.3434.3434.3434.34-
Apr 29, 202534.3934.3934.3934.3934.39-
Apr 28, 202534.2334.2334.2334.2334.23-
Apr 25, 202534.1134.1134.1134.1134.11-
Apr 24, 202534.1734.1734.1734.1734.17-
Apr 23, 202533.7633.7633.7633.7633.76-
Apr 22, 202533.4733.4733.4733.4733.47-
Apr 21, 202532.7132.7132.7132.7132.71-
Apr 17, 202533.3033.3033.3033.3033.30-
Apr 16, 202533.1233.1233.1233.1233.12-
Apr 15, 202533.4833.4833.4833.4833.48-
Apr 14, 202533.5733.5733.5733.5733.57-
Apr 11, 202533.2233.2233.2233.2233.22-
Apr 10, 202532.7632.7632.7632.7632.76-
Apr 9, 202533.7633.7633.7633.7633.76-
Apr 8, 202531.6231.6231.6231.6231.62-
Apr 7, 202532.0732.0732.0732.0732.07-
Apr 4, 202532.3832.3832.3832.3832.38-
Apr 3, 202534.5734.5734.5734.5734.57-
Apr 2, 202536.0736.0736.0736.0736.07-
Apr 1, 202535.8635.8635.8635.8635.86-
Mar 31, 202535.9335.9335.9335.9335.93-
Mar 28, 202535.6135.6135.6135.6135.61-
Mar 27, 2025 0.106 Dividend
Mar 27, 202536.0736.0736.0736.0736.07-
Mar 26, 202536.2536.2536.2536.2536.14-
Mar 25, 202536.2136.2136.2136.2136.10-
Mar 24, 202536.3036.3036.3036.3036.19-
Mar 21, 202535.9435.9435.9435.9435.83-
Mar 20, 202536.1336.1336.1336.1336.02-
Mar 19, 202536.2036.2036.2036.2036.09-
Mar 18, 202535.9435.9435.9435.9435.83-
Mar 17, 202535.9735.9735.9735.9735.86-
Mar 14, 202535.5435.5435.5435.5435.44-
Mar 13, 202534.9234.9234.9234.9234.82-
Mar 12, 202535.0935.0935.0935.0934.99-
Mar 11, 202535.2335.2335.2335.2335.13-
Mar 10, 202535.5435.5435.5435.5435.44-
Mar 7, 202535.9535.9535.9535.9535.84-
Mar 6, 202535.6735.6735.6735.6735.57-
Mar 5, 202535.9335.9335.9335.9335.82-
Mar 4, 202535.6335.6335.6335.6335.53-
Mar 3, 202536.3936.3936.3936.3936.28-
Feb 28, 202536.5836.5836.5836.5836.47-
Feb 27, 202536.1336.1336.1336.1336.02-
Feb 26, 202536.1936.1936.1936.1936.08-
Feb 25, 202536.3636.3636.3636.3636.25-
Feb 24, 202536.3036.3036.3036.3036.19-
Feb 21, 202536.2636.2636.2636.2636.15-
Feb 20, 202536.6636.6636.6636.6636.55-
Feb 19, 202536.7636.7636.7636.7636.65-
Feb 18, 202536.6536.6536.6536.6536.54-
Feb 14, 202536.4636.4636.4636.4636.35-
Feb 13, 202536.4736.4736.4736.4736.36-
Feb 12, 202536.2136.2136.2136.2136.10-
Feb 11, 202536.3636.3636.3636.3636.25-
Feb 10, 202536.1936.1936.1936.1936.08-
Feb 7, 202536.0936.0936.0936.0935.98-
Feb 6, 202536.1936.1936.1936.1936.08-
Feb 5, 202536.2836.2836.2836.2836.17-
Feb 4, 202536.0736.0736.0736.0735.96-
Feb 3, 202536.0536.0536.0536.0535.94-
Jan 31, 202536.2236.2236.2236.2236.11-
Jan 30, 202536.5236.5236.5236.5236.41-
Jan 29, 202536.3036.3036.3036.3036.19-
Jan 28, 202536.3136.3136.3136.3136.20-
Jan 27, 202536.5836.5836.5836.5836.47-
Jan 24, 202536.2936.2936.2936.2936.18-
Jan 23, 202536.3336.3336.3336.3336.22-
Jan 22, 202536.0336.0336.0336.0335.92-
Jan 21, 202536.2736.2736.2736.2736.16-
Jan 17, 202535.8535.8535.8535.8535.75-
Jan 16, 202535.6335.6335.6335.6335.53-
Jan 15, 202535.4235.4235.4235.4235.32-
Jan 14, 202535.0535.0535.0535.0534.95-
Jan 13, 202534.7834.7834.7834.7834.68-
Jan 10, 202534.4234.4234.4234.4234.32-
Jan 8, 202534.8834.8834.8834.8834.78-
Jan 7, 202534.8634.8634.8634.8634.76-
Jan 6, 202534.8734.8734.8734.8734.77-
Jan 3, 202534.8534.8534.8534.8534.75-
Jan 2, 202534.5634.5634.5634.5634.46-
Dec 31, 202434.6434.6434.6434.6434.54-
Dec 30, 202434.5434.5434.5434.5434.44-
Dec 27, 202434.8434.8434.8434.8434.74-
Dec 26, 202435.0335.0335.0335.0334.93-
Dec 24, 202434.9734.9734.9734.9734.87-
Dec 23, 202434.7434.7434.7434.7434.64-
Dec 20, 202434.6134.6134.6134.6134.51-
Dec 19, 202434.1934.1934.1934.1934.09-
Dec 18, 202434.2334.2334.2334.2334.13-
Dec 17, 202435.0435.0435.0435.0434.94-
Dec 16, 202435.2235.2235.2235.2235.12-
Dec 13, 202435.4635.4635.4635.4635.36-
Dec 12, 2024 0.209 Dividend
Dec 12, 202435.5535.5535.5535.5535.45-
Dec 12, 2024 2.35 Capital Gains
Dec 11, 202438.2838.2838.2838.2835.62-
Dec 10, 202438.3938.3938.3938.3935.72-
Dec 9, 202438.6138.6138.6138.6135.92-
Dec 6, 202438.8238.8238.8238.8236.12-
Dec 5, 202439.0539.0539.0539.0536.33-
Dec 4, 202439.1839.1839.1839.1836.45-
Dec 3, 202439.2739.2739.2739.2736.54-
Dec 2, 202439.5139.5139.5139.5136.76-
Nov 29, 202439.6839.6839.6839.6836.92-
Nov 27, 202439.5739.5739.5739.5736.82-
Nov 26, 202439.5239.5239.5239.5236.77-
Nov 25, 202439.5939.5939.5939.5936.83-
Nov 22, 202439.3639.3639.3639.3636.62-
Nov 21, 202439.1039.1039.1039.1036.38-
Nov 20, 202438.7838.7838.7838.7836.08-
Nov 19, 202438.7438.7438.7438.7436.04-
Nov 18, 202438.9438.9438.9438.9436.23-
Nov 15, 202438.7138.7138.7138.7136.02-
Nov 14, 202438.7038.7038.7038.7036.01-
Nov 13, 202438.8038.8038.8038.8036.10-
Nov 12, 202438.7938.7938.7938.7936.09-
Nov 11, 202439.1439.1439.1439.1436.42-
Nov 8, 202438.9138.9138.9138.9136.20-
Nov 7, 202438.7938.7938.7938.7936.09-
Nov 6, 202438.9338.9338.9338.9336.22-
Nov 5, 202438.0938.0938.0938.0935.44-
Nov 4, 202437.7737.7737.7737.7735.14-
Nov 1, 202437.7937.7937.7937.7935.16-
Oct 31, 202437.8137.8137.8137.8135.18-
Oct 30, 202438.0638.0638.0638.0635.41-
Oct 29, 202438.0438.0438.0438.0435.39-
Oct 28, 202438.2738.2738.2738.2735.61-
Oct 25, 202438.0838.0838.0838.0835.43-
Oct 24, 202438.3338.3338.3338.3335.66-
Oct 23, 202438.3238.3238.3238.3235.65-
Oct 22, 202438.3338.3338.3338.3335.66-
Oct 21, 202438.3738.3738.3738.3735.70-
Oct 18, 202438.6838.6838.6838.6835.99-
Oct 17, 202438.6538.6538.6538.6535.96-
Oct 16, 202438.7738.7738.7738.7736.07-
Oct 15, 202438.4938.4938.4938.4935.81-
Oct 14, 202438.7738.7738.7738.7736.07-
Oct 11, 202438.5338.5338.5338.5335.85-
Oct 10, 202438.1038.1038.1038.1035.45-
Oct 9, 202438.2138.2138.2138.2135.55-
Oct 8, 202437.9637.9637.9637.9635.32-
Oct 7, 202437.9837.9837.9837.9835.34-
Oct 4, 202438.3138.3138.3138.3135.64-
Oct 3, 202437.9337.9337.9337.9335.29-
Oct 2, 202438.1138.1138.1138.1135.46-
Oct 1, 202438.1838.1838.1838.1835.52-
Sep 30, 202438.2938.2938.2938.2935.62-
Sep 27, 202438.2238.2238.2238.2235.56-
Sep 26, 2024 0.168 Dividend
Sep 26, 202438.0138.0138.0138.0135.36-
Sep 25, 202437.9037.9037.9037.9035.11-
Sep 24, 202438.1638.1638.1638.1635.35-
Sep 23, 202438.1538.1538.1538.1535.34-
Sep 20, 202438.0238.0238.0238.0235.22-
Sep 19, 202438.1638.1638.1638.1635.35-
Sep 18, 202437.7837.7837.7837.7834.99-
Sep 17, 202437.8237.8237.8237.8235.03-
Sep 16, 202437.8137.8137.8137.8135.02-
Sep 13, 202437.5437.5437.5437.5434.77-
Sep 12, 202437.2137.2137.2137.2134.47-
Sep 11, 202437.0937.0937.0937.0934.36-
Sep 10, 202437.1937.1937.1937.1934.45-
Sep 9, 202437.3537.3537.3537.3534.60-
Sep 6, 202437.0337.0337.0337.0334.30-
Sep 5, 202437.4537.4537.4537.4534.69-
Sep 4, 202437.8037.8037.8037.8035.01-
Sep 3, 202437.7737.7737.7737.7734.99-
Aug 30, 202438.1738.1738.1738.1735.36-
Aug 29, 202437.8737.8737.8737.8735.08-
Aug 28, 202437.7737.7737.7737.7734.99-
Aug 27, 202437.7737.7737.7737.7734.99-
Aug 26, 202437.8037.8037.8037.8035.01-
Aug 23, 202437.7637.7637.7637.7634.98-
Aug 22, 202437.3237.3237.3237.3234.57-
Aug 21, 202437.4137.4137.4137.4134.65-
Aug 20, 202437.2537.2537.2537.2534.50-
Aug 19, 202437.4537.4537.4537.4534.69-
Aug 16, 202437.2037.2037.2037.2034.46-
Aug 15, 202437.0237.0237.0237.0234.29-
Aug 14, 202436.5936.5936.5936.5933.89-
Aug 13, 202436.4536.4536.4536.4533.76-
Aug 12, 202436.1036.1036.1036.1033.44-
Aug 9, 202436.2636.2636.2636.2633.59-
Aug 8, 202436.2336.2336.2336.2333.56-
Aug 7, 202435.6235.6235.6235.6232.99-
Aug 6, 202435.7835.7835.7835.7833.14-
Aug 5, 202435.4735.4735.4735.4732.85-
Aug 2, 202436.3336.3336.3336.3333.65-
Aug 1, 202436.9536.9536.9536.9534.23-
Jul 31, 202437.3937.3937.3937.3934.63-
Jul 30, 202437.2737.2737.2737.2734.52-
Jul 29, 202437.0937.0937.0937.0934.36-
Jul 26, 202437.1637.1637.1637.1634.42-
Jul 25, 202436.6036.6036.6036.6033.90-
Jul 24, 202436.5236.5236.5236.5233.83-
Jul 23, 202436.6736.6736.6736.6733.97-
Jul 22, 202436.8636.8636.8636.8634.14-
Jul 19, 202436.5936.5936.5936.5933.89-
Jul 18, 202436.8936.8936.8936.8934.17-
Jul 17, 202437.2137.2137.2137.2134.47-
Jul 16, 202437.2237.2237.2237.2234.48-
Jul 15, 202436.7036.7036.7036.7033.99-
Jul 12, 202436.6536.6536.6536.6533.95-
Jul 11, 202436.5136.5136.5136.5133.82-
Jul 10, 202436.2936.2936.2936.2933.61-
Jul 9, 202436.0036.0036.0036.0033.35-
Jul 8, 202435.9735.9735.9735.9733.32-
Jul 5, 202435.9235.9235.9235.9233.27-
Jul 3, 202435.9735.9735.9735.9733.32-
Jul 2, 202435.9735.9735.9735.9733.32-
Jul 1, 202435.8535.8535.8535.8533.21-
Jun 28, 202436.0036.0036.0036.0033.35-
Jun 27, 202435.9435.9435.9435.9433.29-
Jun 26, 2024 0.223 Dividend
Jun 26, 202435.9735.9735.9735.9733.32-
Jun 25, 202436.3636.3636.3636.3633.47-
Jun 24, 202436.6236.6236.6236.6233.71-
Jun 21, 202436.3036.3036.3036.3033.42-
Jun 20, 202436.3236.3236.3236.3233.44-
Jun 18, 202436.1936.1936.1936.1933.32-
Jun 17, 202436.0736.0736.0736.0733.21-
Jun 14, 202435.8335.8335.8335.8332.98-
Jun 13, 202436.0136.0136.0136.0133.15-
Jun 12, 202436.1736.1736.1736.1733.30-
Jun 11, 202436.1236.1236.1236.1233.25-
Jun 10, 202436.4236.4236.4236.4233.53-
Jun 7, 202436.3436.3436.3436.3433.45-
Jun 6, 202436.4236.4236.4236.4233.53-
Jun 5, 202436.5036.5036.5036.5033.60-
Jun 4, 202436.4036.4036.4036.4033.51-
Jun 3, 202436.5836.5836.5836.5833.68-
May 31, 202436.6736.6736.6736.6733.76-
May 30, 202436.0236.0236.0236.0233.16-
May 29, 202435.8535.8535.8535.8533.00-
May 28, 202436.2736.2736.2736.2733.39-
May 24, 202436.4636.4636.4636.4633.56-
May 23, 202436.2536.2536.2536.2533.37-
May 22, 202436.7436.7436.7436.7433.82-
May 21, 202436.9036.9036.9036.9033.97-
May 20, 202436.8036.8036.8036.8033.88-
May 17, 202436.9736.9736.9736.9734.03-

Related Tickers