American Funds American Mutual Fund® Class 529-E (CMLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.38
+0.25 (0.46%)
At close: Apr 29, 2025
CMLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 1.50% |
| May 1, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.29% |
| Apr 30, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.40% |
| Apr 29, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.46% |
| Apr 28, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.35% |
| Apr 25, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.19% |
| Apr 24, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1.36% |
| Apr 23, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.05% |
| Apr 22, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.55% |
| Apr 21, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -1.78% |
| Apr 17, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Apr 16, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -1.27% |
| Apr 15, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.35% |
| Apr 14, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.96% |
| Apr 11, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 1.45% |
| Apr 10, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -2.53% |
| Apr 9, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 6.64% |
| Apr 8, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -1.00% |
| Apr 7, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.36% |
| Apr 4, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -5.00% |
| Apr 3, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -3.23% |
| Apr 2, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.32% |
| Apr 1, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.13% |
| Mar 31, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.83% |
| 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% |