American Funds American Mutual Fund® Class 529-F (CMLFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.83
-0.22 (-0.36%)
At close: Apr 27, 2026
CMLFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.36% |
| Apr 24, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.23% |
| Apr 23, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.49% |
| Apr 22, 2026 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.46% |
| Apr 21, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.90% |
| Apr 20, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.29% |
| Apr 17, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.85% |
| Apr 16, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.15% |
| Apr 15, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.15% |
| Apr 14, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 0.28% |
| Apr 13, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.66% |
| Apr 10, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.43% |
| Apr 9, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.48% |
| Apr 8, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 2.33% |
| Apr 7, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.14% |
| Apr 6, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.43% |
| Apr 2, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.05% |
| Apr 1, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.17% |
| Mar 31, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 1.87% |
| Mar 30, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -0.09% |
| Mar 27, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -1.05% |
| Mar 26, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.19% |
| Mar 25, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.45% |
| Mar 24, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.02% |
| Mar 23, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.86% |
| Mar 20, 2026 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -1.36% |
| Mar 19, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.07% |
| Mar 18, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -2.00% |
| Mar 17, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.71 | -0.18% |
| Mar 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.82 | 0.79% |
| Mar 13, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.35 | -0.25% |
| Mar 12, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.50 | -1.16% |
| Mar 11, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.20 | -0.44% |
| Mar 10, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.47 | -0.28% |
| Mar 9, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.64 | 0.43% |
| Mar 6, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.38 | -1.00% |
| Mar 5, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 60.98 | -0.99% |
| Mar 4, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.59 | 0.29% |
| Mar 3, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.41 | -1.15% |
| Mar 2, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.13 | -0.18% |
| Feb 27, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.24 | 0.30% |
| Feb 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.05 | -0.18% |
| Feb 25, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.16 | 0.43% |
| Feb 24, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 61.89 | 0.26% |
| Feb 23, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.73 | -0.48% |
| Feb 20, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.03 | 0.48% |
| Feb 19, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.73 | -0.19% |
| Feb 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.85 | 0.10% |
| Feb 17, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.79 | 0.02% |
| Feb 13, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.78 | 0.37% |
| Feb 12, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.55 | -0.71% |
| Feb 11, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 61.99 | 0.45% |
| Feb 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.71 | - |
| Feb 9, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.71 | 0.34% |
| Feb 6, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.50 | 1.76% |
| Feb 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.44 | -0.69% |
| Feb 4, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 60.85 | 0.58% |
| Feb 3, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.51 | -0.15% |
| Feb 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.60 | 0.31% |
| Jan 30, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.41 | 0.05% |
| Jan 29, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.38 | -0.20% |
| Jan 28, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.50 | -0.49% |
| Jan 27, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 60.79 | 0.49% |
| Jan 26, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.50 | 0.51% |
| Jan 23, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.19 | 0.20% |
| Jan 22, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.07 | -0.08% |
| Jan 21, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.12 | 0.90% |
| Jan 20, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.58 | -1.97% |
| Jan 16, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 60.77 | 0.25% |
| Jan 15, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.63 | 0.36% |
| Jan 14, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.41 | 0.05% |
| Jan 13, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.38 | -0.20% |
| Jan 12, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.50 | 0.26% |
| Jan 9, 2026 | 60.58 | 60.58 | 60.58 | 60.58 | 60.34 | 0.87% |
| Jan 8, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 59.82 | 0.27% |
| Jan 7, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.66 | -0.79% |
| Jan 6, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.14 | 0.65% |
| Jan 5, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.75 | 0.33% |
| Jan 2, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.55 | 0.67% |
| Dec 31, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.15 | -0.70% |
| Dec 30, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.57 | -0.05% |
| Dec 29, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.60 | -0.15% |
| Dec 26, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.69 | 0.02% |
| Dec 24, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.68 | 0.39% |
| Dec 23, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.45 | 0.25% |
| Dec 22, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.30 | 0.69% |
| Dec 19, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 58.89 | 0.44% |
| Dec 18, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.63 | 0.44% |
| Dec 17, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.37 | -0.63% |
| Dec 16, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.74 | -6.65% |
| Dec 15, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 59.07 | 0.10% |
| Dec 12, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 59.01 | -0.75% |
| Dec 11, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 59.46 | 0.49% |
| Dec 10, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 59.17 | 0.83% |
| Dec 9, 2025 | 62.77 | 62.77 | 62.77 | 62.77 | 58.69 | -0.25% |
| Dec 8, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 58.84 | -0.29% |
| Dec 5, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 59.00 | -0.06% |
| Dec 4, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 59.04 | 0.05% |
| Dec 3, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 59.01 | 0.49% |
| Dec 2, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 58.72 | -0.03% |