American Funds New Perspective Fund® Class 529-F (CNPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.87
-0.18 (-0.26%)
Jul 30, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -1.15% |
| Jul 31, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -0.44% |
| Jul 30, 2025 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -0.26% |
| Jul 29, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.53% |
| Jul 28, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.33% |
| Jul 25, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.09% |
| Jul 24, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | -0.29% |
| Jul 23, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 1.45% |
| Jul 22, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.16% |
| Jul 21, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.17% |
| Jul 18, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| Jul 17, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.63% |
| Jul 16, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.28% |
| Jul 15, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.51% |
| Jul 14, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | 0.20% |
| Jul 11, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.61% |
| Jul 10, 2025 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.17% |
| Jul 9, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.70% |
| Jul 8, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.06% |
| Jul 7, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.67% |
| Jul 3, 2025 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.56% |
| Jul 2, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.53% |
| Jul 1, 2025 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.54% |
| Jun 30, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.35% |
| Jun 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.67% |
| Jun 26, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.91% |
| Jun 25, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.16% |
| Jun 24, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 1.44% |
| Jun 23, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.95% |
| Jun 20, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.59% |
| Jun 18, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.12% |
| Jun 17, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -1.04% |
| Jun 16, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.71% |
| Jun 13, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -1.18% |
| Jun 12, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.26% |
| Jun 11, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.11% |
| Jun 10, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.48% |
| Jun 9, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.12% |
| Jun 6, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0.62% |
| Jun 5, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.38% |
| Jun 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.52% |
| Jun 3, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.03% |
| Jun 2, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.78% |
| May 30, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.12% |
| May 29, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.32% |
| May 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.70% |
| May 27, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 1.79% |
| May 23, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -0.33% |
| May 22, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.09% |
| May 21, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.12% |