American Funds Capital World Growth and Income Fund® Class C (CWGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.56
-0.30 (-0.48%)
Dec 19, 2024, 4:00 PM EST
CWGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 0.53% |
| Dec 19, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.48% |
| Dec 18, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -2.75% |
| Dec 17, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -6.58% |
| Dec 16, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 65.04 | 0.54% |
| Dec 13, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 64.69 | 0.61% |
| Dec 12, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 64.30 | -0.62% |
| Dec 11, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 64.70 | 0.76% |
| Dec 10, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 64.21 | -0.68% |
| Dec 9, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 64.65 | -0.26% |
| Dec 6, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 64.82 | 0.19% |
| Dec 5, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 64.70 | -0.06% |
| Dec 4, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 64.74 | 0.41% |
| Dec 3, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 64.47 | 0.45% |
| Dec 2, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 64.18 | 0.34% |
| Nov 29, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 63.97 | 0.74% |
| Nov 27, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 63.50 | -0.21% |
| Nov 26, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 63.63 | 0.06% |
| Nov 25, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 63.59 | 0.52% |
| Nov 22, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 63.26 | 0.34% |
| Nov 21, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 63.05 | 0.42% |
| Nov 20, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 62.78 | -0.06% |
| Nov 19, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 62.82 | 0.03% |
| Nov 18, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 62.80 | 0.68% |
| Nov 15, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 62.38 | -1.04% |
| Nov 14, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 63.04 | -0.40% |
| Nov 13, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 63.29 | -0.46% |
| Nov 12, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 63.58 | -1.11% |
| Nov 11, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 64.30 | -0.06% |
| Nov 8, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 64.33 | -0.31% |
| Nov 7, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 64.53 | 1.07% |
| Nov 6, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 63.84 | 0.64% |
| Nov 5, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 63.44 | 1.17% |
| Nov 4, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 62.71 | -0.15% |
| Nov 1, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 62.80 | 0.36% |
| Oct 31, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 62.58 | -1.36% |
| Oct 30, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 63.44 | -0.41% |
| Oct 29, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 63.70 | 0.09% |
| Oct 28, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 63.65 | 0.28% |
| Oct 25, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 63.47 | -0.07% |
| Oct 24, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 63.52 | 0.13% |
| Oct 23, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 63.43 | -0.91% |
| Oct 22, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 64.01 | -0.19% |
| Oct 21, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 64.14 | -0.51% |
| Oct 18, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 64.47 | 0.40% |
| Oct 17, 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 64.21 | 0.35% |
| Oct 16, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 63.99 | 0.38% |
| Oct 15, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 63.74 | -1.42% |
| Oct 14, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 64.66 | 0.44% |
| Oct 11, 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 64.38 | 0.60% |
| Oct 10, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 64.00 | -0.15% |
| Oct 9, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 64.09 | 0.38% |
| Oct 8, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 63.84 | 0.16% |
| Oct 7, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 63.74 | -0.40% |
| Oct 4, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 64.00 | 0.77% |
| Oct 3, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 63.51 | -0.52% |
| Oct 2, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 63.84 | 0.16% |
| Oct 1, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 63.73 | -0.54% |
| Sep 30, 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 64.08 | -0.22% |
| Sep 27, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 64.22 | -0.32% |
| Sep 26, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 64.43 | 1.29% |
| Sep 25, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 63.61 | -0.18% |
| Sep 24, 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 63.72 | 0.82% |
| Sep 23, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 63.21 | 0.27% |
| Sep 20, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 63.04 | -0.24% |
| Sep 19, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 63.19 | 1.77% |
| Sep 18, 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 62.09 | -0.38% |
| Sep 17, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 62.32 | -0.08% |
| Sep 16, 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 62.37 | 0.15% |
| Sep 13, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 62.20 | 0.62% |
| Sep 12, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 61.82 | 0.95% |
| Sep 11, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 61.23 | 1.19% |
| Sep 10, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 60.51 | 0.11% |
| Sep 9, 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 60.45 | 0.88% |
| Sep 6, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 59.92 | -1.66% |
| Sep 5, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 60.93 | -0.40% |
| Sep 4, 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 61.18 | -0.29% |
| Sep 3, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 61.36 | -2.35% |
| Aug 30, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 62.83 | 0.63% |
| Aug 29, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 62.44 | 0.21% |
| Aug 28, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 62.31 | -0.45% |
| Aug 27, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 62.59 | 0.27% |
| Aug 26, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 62.42 | -0.26% |
| Aug 23, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 62.58 | 1.14% |
| Aug 22, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 61.87 | -0.66% |
| Aug 21, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 62.29 | 0.33% |
| Aug 20, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 62.08 | -0.27% |
| Aug 19, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 62.25 | 0.96% |
| Aug 16, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 61.66 | 0.21% |
| Aug 15, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 61.53 | 1.58% |
| Aug 14, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 60.57 | 0.34% |
| Aug 13, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 60.36 | 1.52% |
| Aug 12, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 59.46 | -0.09% |
| Aug 9, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 59.52 | 0.49% |
| Aug 8, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 59.23 | 2.30% |
| Aug 7, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 57.89 | -0.29% |
| Aug 6, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 58.06 | 0.72% |
| Aug 5, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 57.65 | -2.38% |
| Aug 2, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 59.06 | -1.93% |
| Aug 1, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 60.22 | -1.84% |