American Funds Capital World Growth and Income Fund Class A (CWGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.33
+0.08 (0.10%)
At close: Dec 5, 2025
CWGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 0.10% |
| Dec 4, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.19% |
| Dec 3, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 0.70% |
| Dec 2, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.11% |
| Dec 1, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.83% |
| Nov 28, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.65% |
| Nov 26, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.97% |
| Nov 25, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 1.24% |
| Nov 24, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | 1.27% |
| Nov 21, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.65% |
| Nov 20, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.35% |
| Nov 19, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.08% |
| Nov 18, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.89% |
| Nov 17, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.90% |
| Nov 14, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -0.15% |
| Nov 13, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -1.81% |
| Nov 12, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.43% |
| Nov 11, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.16% |
| Nov 10, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | 1.69% |
| Nov 7, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 0.01% |
| Nov 6, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -0.64% |
| Nov 5, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.37% |
| Nov 4, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -1.22% |
| Nov 3, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.15% |
| Oct 31, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | -0.07% |
| Oct 30, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -1.01% |
| Oct 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.22% |
| Oct 28, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 0.26% |
| Oct 27, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 1.05% |
| Oct 24, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.73% |
| Oct 23, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.62% |
| Oct 22, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | -0.64% |
| Oct 21, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | -0.25% |
| Oct 20, 2025 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 1.05% |
| Oct 17, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.11% |
| Oct 16, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.20% |
| Oct 15, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.60% |
| Oct 14, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.16% |
| Oct 13, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.64% |
| Oct 10, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -2.54% |
| Oct 9, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.38% |
| Oct 8, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.65% |
| Oct 7, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.40% |
| Oct 6, 2025 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 0.06% |
| Oct 3, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 0.45% |
| Oct 2, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.29% |
| Oct 1, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.54% |
| Sep 30, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.28% |
| Sep 29, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 0.29% |
| Sep 26, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.42% |
| Sep 25, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | -0.68% |
| Sep 24, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | -0.60% |
| Sep 23, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.11% |
| Sep 22, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.36% |
| Sep 19, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.01% |
| Sep 18, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.42% |
| Sep 17, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -0.35% |
| Sep 16, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.06% |
| Sep 15, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.30% |
| Sep 12, 2025 | 79.24 | 79.24 | 79.24 | 79.44 | 79.24 | -0.18% |
| Sep 11, 2025 | 79.38 | 79.38 | 79.38 | 79.58 | 79.38 | 1.04% |
| Sep 10, 2025 | 78.56 | 78.56 | 78.56 | 78.76 | 78.56 | 0.83% |
| Sep 9, 2025 | 77.91 | 77.91 | 77.91 | 78.11 | 77.91 | 0.03% |
| Sep 8, 2025 | 77.89 | 77.89 | 77.89 | 78.09 | 77.89 | 0.45% |
| Sep 5, 2025 | 77.54 | 77.54 | 77.54 | 77.74 | 77.54 | 0.47% |
| Sep 4, 2025 | 77.19 | 77.19 | 77.19 | 77.38 | 77.19 | 0.73% |
| Sep 3, 2025 | 76.63 | 76.63 | 76.63 | 76.82 | 76.63 | 0.22% |
| Sep 2, 2025 | 76.46 | 76.46 | 76.46 | 76.65 | 76.46 | -0.76% |
| Aug 29, 2025 | 77.05 | 77.05 | 77.05 | 77.24 | 77.05 | -0.58% |
| Aug 28, 2025 | 77.49 | 77.49 | 77.49 | 77.69 | 77.49 | 0.49% |
| Aug 27, 2025 | 77.12 | 77.12 | 77.12 | 77.31 | 77.12 | 0.10% |
| Aug 26, 2025 | 77.04 | 77.04 | 77.04 | 77.23 | 77.04 | 0.16% |
| Aug 25, 2025 | 76.92 | 76.92 | 76.92 | 77.11 | 76.92 | -0.44% |
| Aug 22, 2025 | 77.26 | 77.26 | 77.26 | 77.45 | 77.26 | 1.41% |
| Aug 21, 2025 | 76.18 | 76.18 | 76.18 | 76.37 | 76.18 | -0.22% |
| Aug 20, 2025 | 76.35 | 76.35 | 76.35 | 76.54 | 76.35 | -0.33% |
| Aug 19, 2025 | 76.60 | 76.60 | 76.60 | 76.79 | 76.60 | -0.58% |
| Aug 18, 2025 | 77.05 | 77.05 | 77.05 | 77.24 | 77.05 | -0.03% |
| Aug 15, 2025 | 77.07 | 77.07 | 77.07 | 77.26 | 77.07 | 0.08% |
| Aug 14, 2025 | 77.01 | 77.01 | 77.01 | 77.20 | 77.01 | -0.04% |
| Aug 13, 2025 | 77.04 | 77.04 | 77.04 | 77.23 | 77.04 | 0.18% |
| Aug 12, 2025 | 76.90 | 76.90 | 76.90 | 77.09 | 76.90 | 1.29% |
| Aug 11, 2025 | 75.92 | 75.92 | 75.92 | 76.11 | 75.92 | -0.26% |
| Aug 8, 2025 | 76.12 | 76.12 | 76.12 | 76.31 | 76.12 | 0.50% |
| Aug 7, 2025 | 75.74 | 75.74 | 75.74 | 75.93 | 75.74 | 0.24% |
| Aug 6, 2025 | 75.56 | 75.56 | 75.56 | 75.75 | 75.56 | 0.61% |
| Aug 5, 2025 | 75.10 | 75.10 | 75.10 | 75.29 | 75.10 | -0.52% |
| Aug 4, 2025 | 75.49 | 75.49 | 75.49 | 75.68 | 75.49 | 1.61% |
| Aug 1, 2025 | 74.29 | 74.29 | 74.29 | 74.48 | 74.29 | -1.27% |
| Jul 31, 2025 | 75.25 | 75.25 | 75.25 | 75.44 | 75.25 | -0.65% |
| Jul 30, 2025 | 75.74 | 75.74 | 75.74 | 75.93 | 75.74 | -0.34% |
| Jul 29, 2025 | 76.00 | 76.00 | 76.00 | 76.19 | 76.00 | -0.34% |
| Jul 28, 2025 | 76.26 | 76.26 | 76.26 | 76.45 | 76.26 | -0.64% |
| Jul 25, 2025 | 76.75 | 76.75 | 76.75 | 76.94 | 76.75 | 0.05% |
| Jul 24, 2025 | 76.71 | 76.71 | 76.71 | 76.90 | 76.71 | -0.29% |
| Jul 23, 2025 | 76.93 | 76.93 | 76.93 | 77.12 | 76.93 | 1.37% |
| Jul 22, 2025 | 75.89 | 75.89 | 75.89 | 76.08 | 75.89 | -0.25% |
| Jul 21, 2025 | 76.08 | 76.08 | 76.08 | 76.27 | 76.08 | 0.14% |
| Jul 18, 2025 | 75.97 | 75.97 | 75.97 | 76.16 | 75.97 | 0.13% |
| Jul 17, 2025 | 75.87 | 75.87 | 75.87 | 76.06 | 75.87 | 0.40% |