American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.90
-0.04 (-0.06%)
At close: May 26, 2026
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.06% |
| May 22, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.54% |
| May 21, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 0.34% |
| May 20, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.58% |
| May 19, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.42% |
| May 18, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.31% |
| May 15, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.83% |
| May 14, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.97% |
| May 13, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0.06% |
| May 12, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.39% |
| May 11, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.32% |
| May 8, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.11% |
| May 7, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | -0.81% |
| May 6, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.86% |
| May 5, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.44% |
| May 4, 2026 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -0.55% |
| May 1, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.10% |
| Apr 30, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 1.45% |
| Apr 29, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.05% |
| Apr 28, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.05% |
| Apr 27, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.36% |
| Apr 24, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.23% |
| Apr 23, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.49% |
| Apr 22, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.46% |
| Apr 21, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.90% |
| Apr 20, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.29% |
| Apr 17, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.85% |
| Apr 16, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.15% |
| Apr 15, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.15% |
| Apr 14, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.28% |
| Apr 13, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.66% |
| Apr 10, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.43% |
| Apr 9, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.48% |
| Apr 8, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 2.33% |
| Apr 7, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.14% |
| Apr 6, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.43% |
| Apr 2, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.05% |
| Apr 1, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.17% |
| Mar 31, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 1.87% |
| Mar 30, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.09% |
| Mar 27, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -1.05% |
| Mar 26, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.19% |
| Mar 25, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.45% |
| Mar 24, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.02% |
| Mar 23, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.86% |
| Mar 20, 2026 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -1.36% |
| Mar 19, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.07% |
| Mar 18, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -1.61% |
| Mar 17, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.71 | -0.18% |
| Mar 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.82 | 0.79% |