American Funds American Mutual Fund® Class 529-E (CMLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.79
-0.15 (-0.27%)
Mar 20, 2025, 5:00 PM EST
CMLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.09% |
| Mar 27, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -0.14% |
| Mar 26, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.27% |
| Mar 25, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -0.12% |
| Mar 24, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 1.08% |
| Mar 21, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.23% |
| Mar 20, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.27% |
| Mar 19, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.65% |
| Mar 18, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.48% |
| Mar 17, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.99% |
| Mar 14, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.36% |
| Mar 13, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.84% |
| Mar 12, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.56% |
| Mar 11, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.15 | -1.02% |
| Mar 10, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.71 | -1.46% |
| Mar 7, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.54 | 0.73% |
| Mar 6, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.13 | -1.09% |
| Mar 5, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.75 | 1.03% |
| Mar 4, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.17 | -1.54% |
| Mar 3, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.05 | -0.59% |
| Feb 28, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.39 | 1.23% |
| Feb 27, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.69 | -0.52% |
| Feb 26, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.99 | -0.23% |
| Feb 25, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.12 | 0.05% |
| Feb 24, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.09 | -0.12% |
| Feb 21, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.16 | -1.07% |
| Feb 20, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.78 | -0.10% |
| Feb 19, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.84 | 0.40% |
| Feb 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.61 | 0.40% |
| Feb 14, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | -0.38% |
| Feb 13, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.60 | 0.52% |
| Feb 12, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.30 | -0.10% |
| Feb 11, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.36 | 0.40% |
| Feb 10, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.13 | 0.40% |
| Feb 7, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.90 | -0.73% |
| Feb 6, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.32 | 0.17% |
| Feb 5, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.22 | 0.84% |
| Feb 4, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.74 | 0.16% |
| Feb 3, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.65 | -0.28% |
| Jan 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | -0.28% |
| Jan 30, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.97 | 0.67% |
| Jan 29, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.59 | -0.14% |
| Jan 28, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.67 | -0.05% |
| Jan 27, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.70 | -0.14% |
| Jan 24, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.78 | 0.02% |
| Jan 23, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.77 | 0.92% |
| Jan 22, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.25 | -0.09% |
| Jan 21, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.30 | 1.09% |
| Jan 17, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.69 | 0.52% |
| Jan 16, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.41 | 0.42% |