American Funds New World Fund® Class C (NEWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
74.00
+0.11 (0.15%)
Dec 20, 2024, 4:00 PM EST
NEWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.15% |
| Dec 19, 2024 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -3.04% |
| Dec 18, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 74.03 | -2.24% |
| Dec 17, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.73 | -0.40% |
| Dec 16, 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 76.04 | -0.08% |
| Dec 13, 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 76.09 | -0.33% |
| Dec 12, 2024 | 78.59 | 78.59 | 78.59 | 78.59 | 76.35 | -0.34% |
| Dec 11, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 76.61 | 0.60% |
| Dec 10, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 76.15 | -0.89% |
| Dec 9, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 76.83 | 0.79% |
| Dec 6, 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 76.23 | 0.33% |
| Dec 5, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 75.98 | 0.15% |
| Dec 4, 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 75.86 | 0.44% |
| Dec 3, 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 75.53 | 0.63% |
| Dec 2, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 75.05 | 0.56% |
| Nov 29, 2024 | 76.83 | 76.83 | 76.83 | 76.83 | 74.64 | 0.07% |
| Nov 27, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 74.59 | -0.05% |
| Nov 26, 2024 | 76.82 | 76.82 | 76.82 | 76.82 | 74.63 | -0.29% |
| Nov 25, 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 74.84 | 0.55% |
| Nov 22, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 74.43 | 0.05% |
| Nov 21, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 74.39 | -0.22% |
| Nov 20, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 74.56 | 0.08% |
| Nov 19, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 74.50 | 0.41% |
| Nov 18, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 74.20 | 0.50% |
| Nov 15, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 73.83 | -0.98% |
| Nov 14, 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 74.56 | -0.48% |
| Nov 13, 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 74.92 | -0.80% |
| Nov 12, 2024 | 77.74 | 77.74 | 77.74 | 77.74 | 75.52 | -1.31% |
| Nov 11, 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 76.52 | -0.25% |
| Nov 8, 2024 | 78.97 | 78.97 | 78.97 | 78.97 | 76.72 | -0.93% |
| Nov 7, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 77.43 | 0.90% |
| Nov 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 76.74 | -0.39% |
| Nov 5, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 77.05 | 1.04% |
| Nov 4, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 76.25 | 0.40% |
| Nov 1, 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 75.95 | 0.41% |
| Oct 31, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 75.64 | -1.31% |
| Oct 30, 2024 | 78.89 | 78.89 | 78.89 | 78.89 | 76.64 | -0.49% |
| Oct 29, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 77.02 | 0.04% |
| Oct 28, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 76.99 | 0.20% |
| Oct 25, 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 76.83 | 0.01% |
| Oct 24, 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 76.82 | 0.01% |
| Oct 23, 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 76.81 | -0.65% |
| Oct 22, 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 77.32 | -0.30% |
| Oct 21, 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 77.55 | -0.59% |
| Oct 18, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 78.01 | 0.99% |
| Oct 17, 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 77.24 | -0.20% |
| Oct 16, 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 77.40 | 0.14% |
| Oct 15, 2024 | 79.56 | 79.56 | 79.56 | 79.56 | 77.29 | -1.79% |
| Oct 14, 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 78.70 | 0.10% |
| Oct 11, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 78.62 | 0.41% |
| Oct 10, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.30 | -0.05% |
| Oct 9, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 78.34 | -0.25% |
| Oct 8, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 78.53 | -0.93% |
| Oct 7, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 79.27 | -0.02% |
| Oct 4, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 79.29 | 0.74% |
| Oct 3, 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 78.71 | -0.86% |
| Oct 2, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 79.39 | 0.71% |
| Oct 1, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 78.82 | -0.15% |
| Sep 30, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 78.94 | -0.42% |
| Sep 27, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 79.27 | 0.29% |
| Sep 26, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 79.04 | 1.98% |
| Sep 25, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 77.50 | -0.08% |
| Sep 24, 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 77.56 | 1.26% |
| Sep 23, 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 76.60 | 0.15% |
| Sep 20, 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 76.48 | -0.13% |
| Sep 19, 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 76.58 | 1.49% |
| Sep 18, 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 75.45 | -0.31% |
| Sep 17, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 75.69 | 0.30% |
| Sep 16, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 75.46 | 0.28% |
| Sep 13, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 75.25 | 0.39% |
| Sep 12, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 74.96 | 0.93% |
| Sep 11, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 74.27 | 1.29% |
| Sep 10, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 73.33 | -0.11% |
| Sep 9, 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 73.40 | 0.47% |
| Sep 6, 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 73.06 | -1.38% |
| Sep 5, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 74.08 | 0.11% |
| Sep 4, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 74.01 | -0.25% |
| Sep 3, 2024 | 76.37 | 76.37 | 76.37 | 76.37 | 74.19 | -2.18% |
| Aug 30, 2024 | 78.07 | 78.07 | 78.07 | 78.07 | 75.84 | 0.66% |
| Aug 29, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 75.35 | 0.17% |
| Aug 28, 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 75.22 | -0.68% |
| Aug 27, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 75.73 | 0.15% |
| Aug 26, 2024 | 77.84 | 77.84 | 77.84 | 77.84 | 75.62 | -0.09% |
| Aug 23, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 75.69 | 0.99% |
| Aug 22, 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 74.95 | -0.62% |
| Aug 21, 2024 | 77.63 | 77.63 | 77.63 | 77.63 | 75.41 | 0.15% |
| Aug 20, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 75.30 | -0.28% |
| Aug 19, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.51 | 1.04% |
| Aug 16, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 74.73 | 0.26% |
| Aug 15, 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 74.54 | 1.37% |
| Aug 14, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 73.53 | 0.11% |
| Aug 13, 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 73.45 | 1.27% |
| Aug 12, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 72.53 | 0.01% |
| Aug 9, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 72.52 | 0.38% |
| Aug 8, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 72.25 | 2.28% |
| Aug 7, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 70.63 | 0.03% |
| Aug 6, 2024 | 72.69 | 72.69 | 72.69 | 72.69 | 70.61 | 0.79% |
| Aug 5, 2024 | 72.12 | 72.12 | 72.12 | 72.12 | 70.06 | -2.12% |
| Aug 2, 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 71.58 | -1.31% |
| Aug 1, 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 72.53 | -1.54% |