Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,369.13 -1,164.34 (-1.83%) CMC Crypto 200
1,319.97 +25.29 (+1.95%)
American Funds American Mutual 529E (CMLEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 06 May 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 03 May 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 02 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 01 May 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 30 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 29 Apr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 26 Apr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 25 Apr 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 24 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 23 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 22 Apr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 19 Apr 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 18 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 17 Apr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 16 Apr 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 15 Apr 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 12 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 11 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 10 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 09 Apr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 08 Apr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 05 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 04 Apr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 03 Apr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 02 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 01 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 28 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 27 Mar 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 26 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 25 Mar 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 22 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 21 Mar 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 20 Mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 19 Mar 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 18 Mar 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 15 Mar 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 14 Mar 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 13 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 13 Mar 2024 | 0.181 Dividend | |||||
| 12 Mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.13 | - |
| 11 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 52.93 | - |
| 08 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.80 | - |
| 07 Mar 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.89 | - |
| 06 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.54 | - |
| 05 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.30 | - |
| 04 Mar 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.61 | - |
| 01 Mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.50 | - |
| 29 Feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | - |
| 28 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.19 | - |
| 27 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.19 | - |
| 26 Feb 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.09 | - |
| 23 Feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.29 | - |
| 22 Feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.19 | - |
| 21 Feb 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.75 | - |
| 20 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | - |
| 16 Feb 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | - |
| 15 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.62 | - |
| 14 Feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.15 | - |
| 13 Feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.77 | - |
| 12 Feb 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.36 | - |
| 09 Feb 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.26 | - |
| 08 Feb 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.20 | - |
| 07 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.25 | - |
| 06 Feb 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.15 | - |
| 05 Feb 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 50.86 | - |
| 02 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.16 | - |
| 01 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.23 | - |
| 31 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.76 | - |
| 30 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.20 | - |
| 29 Jan 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.07 | - |
| 26 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.85 | - |
| 25 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.87 | - |
| 24 Jan 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.58 | - |
| 23 Jan 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.80 | - |
| 22 Jan 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.63 | - |
| 19 Jan 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.60 | - |
| 18 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | - |
| 17 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.02 | - |
| 16 Jan 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.27 | - |
| 12 Jan 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.57 | - |
| 11 Jan 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.46 | - |
| 10 Jan 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.62 | - |
| 09 Jan 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.50 | - |
| 08 Jan 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.66 | - |
| 05 Jan 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.26 | - |
| 04 Jan 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.21 | - |
| 03 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.22 | - |
| 02 Jan 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.51 | - |
| 29 Dec 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 50.41 | - |
| 28 Dec 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.48 | - |
| 27 Dec 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 50.42 | - |
| 26 Dec 2023 | 50.48 | 50.48 | 50.48 | 50.48 | 50.31 | - |
| 22 Dec 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 50.08 | - |
| 21 Dec 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | - |
| 20 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.48 | - |
| 19 Dec 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 50.18 | - |
| 18 Dec 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | - |
| 15 Dec 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.81 | - |
| 14 Dec 2023 | 50.21 | 50.21 | 50.21 | 50.21 | 50.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.