American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.71
-1.43 (-2.55%)
Dec 18, 2024, 4:00 PM EST
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 1.02% |
| Dec 19, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.09% |
| Dec 18, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -2.55% |
| Dec 17, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -5.20% |
| Dec 16, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 56.38 | -0.07% |
| Dec 13, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 56.42 | 0.47% |
| Dec 12, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 56.15 | -0.37% |
| Dec 11, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.36 | -0.17% |
| Dec 10, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.45 | -0.34% |
| Dec 9, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 56.64 | -0.57% |
| Dec 6, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 56.97 | -0.12% |
| Dec 5, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 57.03 | -0.40% |
| Dec 4, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 57.26 | -0.02% |
| Dec 3, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 57.27 | -0.27% |
| Dec 2, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 57.42 | -0.33% |
| Nov 29, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 57.62 | 0.36% |
| Nov 27, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 57.41 | -0.15% |
| Nov 26, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 57.49 | 0.35% |
| Nov 25, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 57.29 | 0.47% |
| Nov 22, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.02 | 0.62% |
| Nov 21, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 56.67 | 0.90% |
| Nov 20, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 56.17 | 0.20% |
| Nov 19, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 56.05 | -0.25% |
| Nov 18, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.20 | 0.44% |
| Nov 15, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 55.95 | -0.86% |
| Nov 14, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 56.43 | -0.69% |
| Nov 13, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 56.82 | -0.03% |
| Nov 12, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 56.84 | -0.60% |
| Nov 11, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 57.19 | -0.23% |
| Nov 8, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 57.32 | 0.52% |
| Nov 7, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.02 | 0.30% |
| Nov 6, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 56.85 | 1.81% |
| Nov 5, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 55.84 | 0.84% |
| Nov 4, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 55.38 | -0.39% |
| Nov 1, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 55.60 | -0.12% |
| Oct 31, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.66 | -0.93% |
| Oct 30, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 56.19 | -0.02% |
| Oct 29, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 56.20 | -0.29% |
| Oct 28, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 56.36 | 0.32% |
| Oct 25, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.18 | -0.34% |
| Oct 24, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 56.37 | -0.39% |
| Oct 23, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 56.59 | -0.22% |
| Oct 22, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 56.71 | -0.18% |
| Oct 21, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 56.82 | -0.67% |
| Oct 18, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 57.20 | 0.27% |
| Oct 17, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.04 | -0.08% |
| Oct 16, 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 57.09 | 0.54% |
| Oct 15, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 56.79 | -0.55% |
| Oct 14, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 57.10 | 0.76% |
| Oct 11, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 56.67 | 0.71% |
| Oct 10, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 56.27 | -0.39% |
| Oct 9, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 56.49 | 0.63% |
| Oct 8, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 56.14 | 0.43% |
| Oct 7, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 55.90 | -0.78% |
| Oct 4, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 56.34 | 0.61% |
| Oct 3, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 56.00 | -0.37% |
| Oct 2, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 56.21 | 0.05% |
| Oct 1, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 56.18 | -0.34% |
| Sep 30, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 56.37 | 0.51% |
| Sep 27, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 56.08 | 0.08% |
| Sep 26, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 56.03 | 0.27% |
| Sep 25, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 55.88 | -0.34% |
| Sep 24, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 56.07 | -0.07% |
| Sep 23, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 56.11 | 0.39% |
| Sep 20, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 55.89 | -0.05% |
| Sep 19, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 55.92 | 1.01% |
| Sep 18, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 55.36 | -0.68% |
| Sep 17, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 55.51 | -0.20% |
| Sep 16, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 55.62 | 0.51% |
| Sep 13, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 55.34 | 0.66% |
| Sep 12, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 54.98 | 0.49% |
| Sep 11, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 54.71 | 0.14% |
| Sep 10, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 54.64 | 0.28% |
| Sep 9, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 54.49 | 1.11% |
| Sep 6, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 53.89 | -1.03% |
| Sep 5, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 54.45 | -0.69% |
| Sep 4, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 54.83 | 0.12% |
| Sep 3, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 54.76 | -1.21% |
| Aug 30, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 55.44 | 0.76% |
| Aug 29, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 55.02 | 0.17% |
| Aug 28, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 54.92 | -0.16% |
| Aug 27, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 55.01 | 0.19% |
| Aug 26, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 54.90 | 0.03% |
| Aug 23, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 54.89 | 0.91% |
| Aug 22, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 54.39 | -0.30% |
| Aug 21, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 54.55 | 0.35% |
| Aug 20, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 54.36 | -0.14% |
| Aug 19, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 54.44 | 0.60% |
| Aug 16, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 54.12 | 0.11% |
| Aug 15, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 54.06 | 0.94% |
| Aug 14, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 53.56 | 0.48% |
| Aug 13, 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 53.30 | 1.15% |
| Aug 12, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 52.70 | -0.18% |
| Aug 9, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 52.79 | 0.27% |
| Aug 8, 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 52.65 | 1.59% |
| Aug 7, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 51.82 | -0.42% |
| Aug 6, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 52.04 | 0.83% |
| Aug 5, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 51.61 | -2.35% |
| Aug 2, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 52.86 | -1.12% |
| Aug 1, 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 53.45 | -0.53% |