American Funds American Mutual Fund® Class 529-E (CMLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.35
-0.22 (-0.36%)
At close: Apr 27, 2026
CMLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.36% |
| Apr 24, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.23% |
| Apr 23, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.50% |
| Apr 22, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.47% |
| Apr 21, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.91% |
| Apr 20, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.30% |
| Apr 17, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.85% |
| Apr 16, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.15% |
| Apr 15, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.15% |
| Apr 14, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.27% |
| Apr 13, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.67% |
| Apr 10, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.42% |
| Apr 9, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.47% |
| Apr 8, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 2.33% |
| Apr 7, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.14% |
| Apr 6, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.41% |
| Apr 2, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.05% |
| Apr 1, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.19% |
| Mar 31, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.86% |
| Mar 30, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.11% |
| Mar 27, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | -1.04% |
| Mar 26, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -1.20% |
| Mar 25, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.45% |
| Mar 24, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Mar 23, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 0.89% |
| Mar 20, 2026 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | -1.37% |
| Mar 19, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -0.09% |
| Mar 18, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -1.88% |
| Mar 17, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.26 | -0.20% |
| Mar 16, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | 59.38 | 0.80% |
| Mar 13, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | 58.91 | -0.27% |
| Mar 12, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.07 | -1.15% |
| Mar 11, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.76 | -0.45% |
| Mar 10, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.03 | -0.28% |
| Mar 9, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.20 | 0.43% |
| Mar 6, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 59.94 | -0.99% |
| Mar 5, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.53 | -0.99% |
| Mar 4, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.14 | 0.29% |
| Mar 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.96 | -1.16% |
| Mar 2, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.68 | -0.18% |
| Feb 27, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.79 | 0.31% |
| Feb 26, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.60 | -0.18% |
| Feb 25, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.71 | 0.44% |
| Feb 24, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.44 | 0.26% |
| Feb 23, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.28 | -0.50% |
| Feb 20, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.59 | 0.49% |
| Feb 19, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.29 | -0.19% |
| Feb 18, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.41 | 0.10% |
| Feb 17, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.35 | 0.02% |
| Feb 13, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.34 | 0.38% |
| Feb 12, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.11 | -0.73% |
| Feb 11, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.56 | 0.46% |
| Feb 10, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.28 | 0.02% |
| Feb 9, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.27 | 0.34% |
| Feb 6, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.06 | 1.74% |
| Feb 5, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.02 | -0.69% |
| Feb 4, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.43 | 0.58% |
| Feb 3, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.09 | -0.15% |
| Feb 2, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.18 | 0.32% |
| Jan 30, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 59.99 | 0.05% |
| Jan 29, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 59.96 | -0.20% |
| Jan 28, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.08 | -0.50% |
| Jan 27, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.37 | 0.50% |
| Jan 26, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.08 | 0.52% |
| Jan 23, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.77 | 0.18% |
| Jan 22, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.66 | -0.08% |
| Jan 21, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.71 | 0.91% |
| Jan 20, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.17 | -1.97% |
| Jan 16, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.35 | 0.23% |
| Jan 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.22 | 0.37% |
| Jan 14, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.00 | 0.05% |
| Jan 13, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 59.97 | -0.20% |
| Jan 12, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.09 | 0.25% |
| Jan 9, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 59.94 | 0.87% |
| Jan 8, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.42 | 0.27% |
| Jan 7, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.26 | -0.80% |
| Jan 6, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.74 | 0.64% |
| Jan 5, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.36 | 0.35% |
| Jan 2, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.15 | 0.66% |
| Dec 31, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.76 | -0.71% |
| Dec 30, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.18 | -0.03% |
| Dec 29, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.20 | -0.17% |
| Dec 26, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.30 | 0.02% |
| Dec 24, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.29 | 0.39% |
| Dec 23, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.06 | 0.25% |
| Dec 22, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 58.91 | 0.70% |
| Dec 19, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.50 | 0.43% |
| Dec 18, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.25 | 0.45% |
| Dec 17, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 57.99 | -0.63% |
| Dec 16, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.36 | -6.59% |
| Dec 15, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 58.68 | 0.10% |
| Dec 12, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 58.63 | -0.78% |
| Dec 11, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 59.09 | 0.49% |
| Dec 10, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 58.80 | 0.84% |
| Dec 9, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 58.31 | -0.26% |
| Dec 8, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 58.46 | -0.29% |
| Dec 5, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 58.63 | -0.06% |
| Dec 4, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 58.66 | 0.05% |
| Dec 3, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 58.64 | 0.50% |
| Dec 2, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 58.35 | -0.05% |