American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.84
+0.18 (0.29%)
Mar 4, 2026, 9:30 AM EST
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.29% |
| Mar 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.15% |
| Mar 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.18% |
| Feb 27, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.30% |
| Feb 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.18% |
| Feb 25, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.43% |
| Feb 24, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.26% |
| Feb 23, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.48% |
| Feb 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.48% |
| Feb 19, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.19% |
| Feb 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.10% |
| Feb 17, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.02% |
| Feb 13, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.37% |
| Feb 12, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.71% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.45% |
| Feb 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| Feb 9, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.34% |
| Feb 6, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 1.76% |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.69% |
| Feb 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.58% |
| Feb 3, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -0.15% |
| Feb 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.31% |
| Jan 30, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.05% |
| Jan 29, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.20% |
| Jan 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.49% |
| Jan 27, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.49% |
| Jan 26, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.51% |
| Jan 23, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | 0.20% |
| Jan 22, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.08% |
| Jan 21, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.90% |
| Jan 20, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -1.97% |
| Jan 16, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.25% |
| Jan 15, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.36% |
| Jan 14, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.05% |
| Jan 13, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | -0.20% |
| Jan 12, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.26% |
| Jan 9, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 0.87% |
| Jan 8, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.27% |
| Jan 7, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.79% |
| Jan 6, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.65% |
| Jan 5, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.33% |
| Jan 2, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 0.67% |
| Dec 31, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.70% |
| Dec 30, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.05% |
| Dec 29, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.15% |
| Dec 26, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.02% |
| Dec 24, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.39% |
| Dec 23, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 0.25% |
| Dec 22, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.69% |
| Dec 19, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.44% |
| Dec 18, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | 0.44% |
| Dec 17, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.63% |
| Dec 16, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | -6.65% |
| Dec 15, 2025 | 59.33 | 59.33 | 59.33 | 63.18 | 59.33 | 0.10% |
| Dec 12, 2025 | 59.27 | 59.27 | 59.27 | 63.12 | 59.27 | -0.75% |
| Dec 11, 2025 | 59.72 | 59.72 | 59.72 | 63.60 | 59.72 | 0.49% |
| Dec 10, 2025 | 59.43 | 59.43 | 59.43 | 63.29 | 59.43 | 0.83% |
| Dec 9, 2025 | 58.95 | 58.95 | 58.95 | 62.77 | 58.94 | -0.25% |
| Dec 8, 2025 | 59.10 | 59.10 | 59.10 | 62.93 | 59.10 | -0.29% |
| Dec 5, 2025 | 59.26 | 59.26 | 59.26 | 63.11 | 59.26 | -0.06% |
| Dec 4, 2025 | 59.30 | 59.30 | 59.30 | 63.15 | 59.30 | 0.05% |
| Dec 3, 2025 | 59.27 | 59.27 | 59.27 | 63.12 | 59.27 | 0.49% |
| Dec 2, 2025 | 58.98 | 58.98 | 58.98 | 62.81 | 58.98 | -0.03% |
| Dec 1, 2025 | 59.00 | 59.00 | 59.00 | 62.83 | 59.00 | -1.26% |
| Nov 28, 2025 | 59.75 | 59.75 | 59.75 | 63.63 | 59.75 | 0.57% |
| Nov 26, 2025 | 59.42 | 59.42 | 59.42 | 63.27 | 59.41 | 0.78% |
| Nov 25, 2025 | 58.95 | 58.95 | 58.95 | 62.78 | 58.95 | 1.23% |
| Nov 24, 2025 | 58.24 | 58.24 | 58.24 | 62.02 | 58.24 | 0.85% |
| Nov 21, 2025 | 57.75 | 57.75 | 57.75 | 61.50 | 57.75 | 0.84% |
| Nov 20, 2025 | 57.27 | 57.27 | 57.27 | 60.99 | 57.27 | -1.04% |
| Nov 19, 2025 | 57.87 | 57.87 | 57.87 | 61.63 | 57.87 | 0.15% |
| Nov 18, 2025 | 57.79 | 57.79 | 57.79 | 61.54 | 57.79 | -0.34% |
| Nov 17, 2025 | 57.99 | 57.99 | 57.99 | 61.75 | 57.99 | -0.66% |
| Nov 14, 2025 | 58.37 | 58.37 | 58.37 | 62.16 | 58.37 | -0.02% |
| Nov 13, 2025 | 58.38 | 58.38 | 58.38 | 62.17 | 58.38 | -1.13% |
| Nov 12, 2025 | 59.05 | 59.05 | 59.05 | 62.88 | 59.05 | 0.21% |
| Nov 11, 2025 | 58.93 | 58.93 | 58.93 | 62.75 | 58.93 | 0.67% |
| Nov 10, 2025 | 58.53 | 58.53 | 58.53 | 62.33 | 58.53 | 0.76% |
| Nov 7, 2025 | 58.09 | 58.09 | 58.09 | 61.86 | 58.09 | 0.59% |
| Nov 6, 2025 | 57.75 | 57.75 | 57.75 | 61.50 | 57.75 | -0.44% |
| Nov 5, 2025 | 58.01 | 58.01 | 58.01 | 61.77 | 58.01 | 0.39% |
| Nov 4, 2025 | 57.78 | 57.78 | 57.78 | 61.53 | 57.78 | -0.37% |
| Nov 3, 2025 | 58.00 | 58.00 | 58.00 | 61.76 | 58.00 | -0.45% |
| Oct 31, 2025 | 58.26 | 58.26 | 58.26 | 62.04 | 58.26 | -0.39% |
| Oct 30, 2025 | 58.49 | 58.49 | 58.49 | 62.28 | 58.48 | -0.91% |
| Oct 29, 2025 | 59.02 | 59.02 | 59.02 | 62.85 | 59.02 | -0.60% |
| Oct 28, 2025 | 59.38 | 59.38 | 59.38 | 63.23 | 59.38 | -0.35% |
| Oct 27, 2025 | 59.58 | 59.58 | 59.58 | 63.45 | 59.58 | 0.67% |
| Oct 24, 2025 | 59.19 | 59.19 | 59.19 | 63.03 | 59.19 | 0.45% |
| Oct 23, 2025 | 58.93 | 58.93 | 58.93 | 62.75 | 58.93 | 0.42% |
| Oct 22, 2025 | 58.68 | 58.68 | 58.68 | 62.49 | 58.68 | -0.26% |
| Oct 21, 2025 | 58.83 | 58.83 | 58.83 | 62.65 | 58.83 | 0.08% |
| Oct 20, 2025 | 58.79 | 58.79 | 58.79 | 62.60 | 58.79 | 0.82% |
| Oct 17, 2025 | 58.31 | 58.31 | 58.31 | 62.09 | 58.31 | 0.27% |
| Oct 16, 2025 | 58.15 | 58.15 | 58.15 | 61.92 | 58.15 | -0.67% |
| Oct 15, 2025 | 58.54 | 58.54 | 58.54 | 62.34 | 58.54 | 0.24% |
| Oct 14, 2025 | 58.40 | 58.40 | 58.40 | 62.19 | 58.40 | 0.31% |
| Oct 13, 2025 | 58.22 | 58.22 | 58.22 | 62.00 | 58.22 | 1.27% |
| Oct 10, 2025 | 57.49 | 57.49 | 57.49 | 61.22 | 57.49 | -1.99% |
| Oct 9, 2025 | 58.65 | 58.65 | 58.65 | 62.46 | 58.65 | -0.53% |