American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.49
+0.19 (0.30%)
At close: Feb 27, 2026
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.30% |
| Feb 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.18% |
| Feb 25, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.43% |
| Feb 24, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.26% |
| Feb 23, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.48% |
| Feb 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.48% |
| Feb 19, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.19% |
| Feb 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.10% |
| Feb 17, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.02% |
| Feb 13, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.37% |
| Feb 12, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.71% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.45% |
| Feb 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| Feb 9, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.34% |
| Feb 6, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 1.76% |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.69% |
| Feb 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.58% |
| Feb 3, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.15% |
| Feb 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.31% |
| Jan 30, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.05% |
| Jan 29, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.20% |
| Jan 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.49% |
| Jan 27, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.49% |
| Jan 26, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.51% |
| Jan 23, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.20% |
| Jan 22, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.08% |
| Jan 21, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.90% |
| Jan 20, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -1.97% |
| Jan 16, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.25% |
| Jan 15, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.36% |
| Jan 14, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.05% |
| Jan 13, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.20% |
| Jan 12, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.26% |
| Jan 9, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.87% |
| Jan 8, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.27% |
| Jan 7, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.79% |
| Jan 6, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.65% |
| Jan 5, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.33% |
| Jan 2, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.67% |
| Dec 31, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.70% |
| Dec 30, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.05% |
| Dec 29, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.15% |
| Dec 26, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.02% |
| Dec 24, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.39% |
| Dec 23, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 0.25% |
| Dec 22, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.69% |
| Dec 19, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.44% |
| Dec 18, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.44% |
| Dec 17, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.63% |
| Dec 16, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -6.65% |