American Funds Fundamental Investors® Class 529-E (CFNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.50
-1.58 (-1.77%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.77% |
| Jul 31, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -0.24% |
| Jul 30, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.15% |
| Jul 29, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -0.29% |
| Jul 28, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | -0.19% |
| Jul 25, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | 0.30% |
| Jul 24, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.03% |
| Jul 23, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.98% |
| Jul 22, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -0.48% |
| Jul 21, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.07% |
| Jul 18, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -0.22% |
| Jul 17, 2025 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 0.35% |
| Jul 16, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.40% |
| Jul 15, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.33% |
| Jul 14, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 0.32% |
| Jul 11, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.26% |
| Jul 10, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 0.43% |
| Jul 9, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.71% |
| Jul 8, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -0.07% |
| Jul 7, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -0.62% |
| Jul 3, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.92% |
| Jul 2, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.39% |
| Jul 1, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | 87.04 | -0.56% |
| Jun 30, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 0.54% |
| Jun 27, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.53% |
| Jun 26, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 1.01% |
| Jun 25, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.15% |
| Jun 24, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 1.56% |
| Jun 23, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 0.69% |
| Jun 20, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.20% |
| Jun 18, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.04% |
| Jun 17, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -0.67% |
| Jun 16, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0.88% |
| Jun 13, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -1.11% |
| Jun 12, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | 0.25% |
| Jun 11, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -1.86% |
| Jun 10, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 84.33 | 0.31% |
| Jun 9, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 84.07 | 0.01% |
| Jun 6, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 84.06 | 0.62% |
| Jun 5, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 83.54 | 0.08% |
| Jun 4, 2025 | 85.45 | 85.45 | 85.45 | 85.45 | 83.47 | 0.21% |
| Jun 3, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 83.30 | 0.60% |
| Jun 2, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 82.80 | 0.68% |
| May 30, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 82.24 | 0.05% |
| May 29, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 82.20 | 0.33% |
| May 28, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 81.93 | -0.34% |
| May 27, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 82.21 | 1.89% |
| May 23, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 80.69 | -0.35% |
| May 22, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 80.97 | 0.01% |
| May 21, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 80.96 | -1.38% |