American Funds Capital World Growth and Income Fund® Class A (CWGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.36
-0.28 (-0.41%)
Oct 30, 2024, 8:01 PM EDT
CWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -0.41% |
| Oct 29, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 0.09% |
| Oct 28, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0.28% |
| Oct 25, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.06% |
| Oct 24, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.13% |
| Oct 23, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.91% |
| Oct 22, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.19% |
| Oct 21, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.50% |
| Oct 18, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.40% |
| Oct 17, 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.35% |
| Oct 16, 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.39% |
| Oct 15, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -1.42% |
| Oct 14, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.43% |
| Oct 11, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.62% |
| Oct 10, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -0.16% |
| Oct 9, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.39% |
| Oct 8, 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0.15% |
| Oct 7, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.38% |
| Oct 4, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 0.77% |
| Oct 3, 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | -0.51% |
| Oct 2, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.16% |
| Oct 1, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -0.54% |
| Sep 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.23% |
| Sep 27, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.32% |
| Sep 26, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 1.28% |
| Sep 25, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.16% |
| Sep 24, 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 0.81% |
| Sep 23, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.28% |
| Sep 20, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.24% |
| Sep 19, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 1.77% |
| Sep 18, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.37% |
| Sep 17, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.06% |
| Sep 16, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -0.03% |
| Sep 13, 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 66.96 | 0.61% |
| Sep 12, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.55 | 0.95% |
| Sep 11, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.92 | 1.21% |
| Sep 10, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.14 | 0.11% |
| Sep 9, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.07 | 0.90% |
| Sep 6, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.49 | -1.67% |
| Sep 5, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.59 | -0.39% |
| Sep 4, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.84 | -0.29% |
| Sep 3, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.03 | -2.34% |
| Aug 30, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.62 | 0.64% |
| Aug 29, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.19 | 0.22% |
| Aug 28, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.04 | -0.47% |
| Aug 27, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.36 | 0.28% |
| Aug 26, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.17 | -0.24% |
| Aug 23, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.33 | 1.14% |
| Aug 22, 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.57 | -0.65% |
| Aug 21, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.01 | 0.31% |
| Aug 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | -0.25% |
| Aug 19, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 66.97 | 0.96% |
| Aug 16, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.33 | 0.21% |
| Aug 15, 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.19 | 1.59% |
| Aug 14, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.16 | 0.32% |
| Aug 13, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 64.95 | 1.53% |
| Aug 12, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 63.97 | -0.08% |
| Aug 9, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.02 | 0.49% |
| Aug 8, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.71 | 2.31% |
| Aug 7, 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.27 | -0.29% |
| Aug 6, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.45 | 0.72% |
| Aug 5, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.01 | -2.39% |
| Aug 2, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.52 | -1.92% |
| Aug 1, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.77 | -1.83% |
| Jul 31, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.97 | 1.60% |
| Jul 30, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.94 | -0.28% |
| Jul 29, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.12 | - |
| Jul 26, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.12 | 0.85% |
| Jul 25, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.57 | -0.57% |
| Jul 24, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 64.94 | -1.99% |
| Jul 23, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.25 | 0.20% |
| Jul 22, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.12 | 0.67% |
| Jul 19, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.68 | -0.63% |
| Jul 18, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.10 | -0.84% |
| Jul 17, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.66 | -1.49% |
| Jul 16, 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.67 | 0.27% |
| Jul 15, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.49 | -0.13% |
| Jul 12, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.58 | 0.50% |
| Jul 11, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.24 | -0.15% |
| Jul 10, 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.34 | 1.18% |
| Jul 9, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.55 | -0.39% |
| Jul 8, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.81 | -0.01% |
| Jul 5, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 66.82 | 0.72% |
| Jul 3, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.34 | 0.88% |
| Jul 2, 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.76 | 0.33% |
| Jul 1, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.55 | 0.38% |
| Jun 28, 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.30 | -0.24% |
| Jun 27, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.46 | 0.02% |
| Jun 26, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.45 | -0.24% |
| Jun 25, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.61 | 0.12% |
| Jun 24, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.53 | -0.05% |
| Jun 21, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.56 | -0.57% |
| Jun 20, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 65.93 | 0.18% |
| Jun 18, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 65.81 | 0.12% |
| Jun 17, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.73 | 0.76% |
| Jun 14, 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.24 | -0.40% |
| Jun 13, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.50 | -0.06% |
| Jun 12, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.54 | 0.74% |
| Jun 11, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.06 | -0.43% |
| Jun 10, 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.34 | -0.21% |