American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.79
+0.25 (0.46%)
At close: Apr 29, 2025
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 1.49% |
| May 1, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.29% |
| Apr 30, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.40% |
| Apr 29, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.46% |
| Apr 28, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.37% |
| Apr 25, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.18% |
| Apr 24, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 1.36% |
| Apr 23, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.06% |
| Apr 22, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.53% |
| Apr 21, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.77% |
| Apr 17, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Apr 16, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -1.28% |
| Apr 15, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.35% |
| Apr 14, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.97% |
| Apr 11, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.44% |
| Apr 10, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -2.53% |
| Apr 9, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 6.65% |
| Apr 8, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.00% |
| Apr 7, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -1.37% |
| Apr 4, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -5.00% |
| Apr 3, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -3.22% |
| Apr 2, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.32% |
| Apr 1, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.14% |
| Mar 31, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.83% |
| Mar 28, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -1.08% |
| Mar 27, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.16% |
| Mar 26, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.25% |
| Mar 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -0.14% |
| Mar 24, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 1.09% |
| Mar 21, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.23% |
| Mar 20, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.27% |
| Mar 19, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 0.64% |
| Mar 18, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.48% |
| Mar 17, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.01% |
| Mar 14, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.35% |
| Mar 13, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.83% |
| Mar 12, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.65% |
| Mar 11, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.52 | -1.01% |
| Mar 10, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.09 | -1.47% |
| Mar 7, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 56.93 | 0.74% |
| Mar 6, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.51 | -1.12% |
| Mar 5, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.14 | 1.04% |
| Mar 4, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.56 | -1.54% |
| Mar 3, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.44 | -0.59% |
| Feb 28, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.78 | 1.24% |
| Feb 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.08 | -0.52% |
| Feb 26, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.37 | -0.23% |
| Feb 25, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.50 | 0.05% |
| Feb 24, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.47 | -0.12% |
| Feb 21, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.54 | -1.06% |