STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

Tesla tells judge that shareholder vote should reverse Musk pay ruling

American Funds AMCAP F1 (AMPFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

41.90

-0.13

(-0.31%)

At close: 08:05AM EDT

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	-	-	-	-	-	-
Jun 20, 2024	41.90	41.90	41.90	41.90	41.90	-
Jun 18, 2024	42.03	42.03	42.03	42.03	42.03	-
Jun 17, 2024	42.01	42.01	42.01	42.01	42.01	-
Jun 14, 2024	41.62	41.62	41.62	41.62	41.62	-
Jun 13, 2024	41.71	41.71	41.71	41.71	41.71	-
Jun 12, 2024	41.61	41.61	41.61	41.61	41.61	-
Jun 11, 2024	41.94	41.94	41.94	41.94	41.94	-
Jun 10, 2024	41.84	41.84	41.84	41.84	41.84	-
Jun 07, 2024	41.63	41.63	41.63	41.63	41.63	-
Jun 06, 2024	41.77	41.77	41.77	41.77	41.77	-
Jun 05, 2024	41.76	41.76	41.76	41.76	41.76	-
Jun 04, 2024	41.02	41.02	41.02	41.02	41.02	-
Jun 03, 2024	41.01	41.01	41.01	41.01	41.01	-
May 31, 2024	40.97	40.97	40.97	40.97	40.97	-
May 30, 2024	40.75	40.75	40.75	40.75	40.75	-
May 29, 2024	41.17	41.17	41.17	41.17	41.17	-
May 28, 2024	41.52	41.52	41.52	41.52	41.52	-
May 24, 2024	41.68	41.68	41.68	41.68	41.68	-
May 23, 2024	41.33	41.33	41.33	41.33	41.33	-
May 22, 2024	41.65	41.65	41.65	41.65	41.65	-
May 21, 2024	41.76	41.76	41.76	41.76	41.76	-
May 20, 2024	41.76	41.76	41.76	41.76	41.76	-
May 17, 2024	41.57	41.57	41.57	41.57	41.57	-
May 16, 2024	41.57	41.57	41.57	41.57	41.57	-
May 15, 2024	41.78	41.78	41.78	41.78	41.78	-
May 14, 2024	41.23	41.23	41.23	41.23	41.23	-
May 13, 2024	41.02	41.02	41.02	41.02	41.02	-
May 10, 2024	41.14	41.14	41.14	41.14	41.14	-
May 09, 2024	41.02	41.02	41.02	41.02	41.02	-
May 08, 2024	40.87	40.87	40.87	40.87	40.87	-
May 07, 2024	40.97	40.97	40.97	40.97	40.97	-
May 06, 2024	40.87	40.87	40.87	40.87	40.87	-
May 03, 2024	40.31	40.31	40.31	40.31	40.31	-
May 02, 2024	39.86	39.86	39.86	39.86	39.86	-
May 01, 2024	39.55	39.55	39.55	39.55	39.55	-
Apr 30, 2024	39.64	39.64	39.64	39.64	39.64	-
Apr 29, 2024	40.29	40.29	40.29	40.29	40.29	-
Apr 26, 2024	40.24	40.24	40.24	40.24	40.24	-
Apr 25, 2024	39.81	39.81	39.81	39.81	39.81	-
Apr 24, 2024	40.02	40.02	40.02	40.02	40.02	-
Apr 23, 2024	40.08	40.08	40.08	40.08	40.08	-
Apr 22, 2024	39.35	39.35	39.35	39.35	39.35	-
Apr 19, 2024	39.07	39.07	39.07	39.07	39.07	-
Apr 18, 2024	39.58	39.58	39.58	39.58	39.58	-
Apr 17, 2024	39.82	39.82	39.82	39.82	39.82	-
Apr 16, 2024	40.16	40.16	40.16	40.16	40.16	-
Apr 15, 2024	40.17	40.17	40.17	40.17	40.17	-
Apr 12, 2024	40.77	40.77	40.77	40.77	40.77	-
Apr 11, 2024	41.49	41.49	41.49	41.49	41.49	-
Apr 10, 2024	41.16	41.16	41.16	41.16	41.16	-
Apr 09, 2024	41.59	41.59	41.59	41.59	41.59	-
Apr 08, 2024	41.52	41.52	41.52	41.52	41.52	-
Apr 05, 2024	41.48	41.48	41.48	41.48	41.48	-
Apr 04, 2024	40.90	40.90	40.90	40.90	40.90	-
Apr 03, 2024	41.47	41.47	41.47	41.47	41.47	-
Apr 02, 2024	41.27	41.27	41.27	41.27	41.27	-
Apr 01, 2024	41.66	41.66	41.66	41.66	41.66	-
Mar 28, 2024	41.70	41.70	41.70	41.70	41.70	-
Mar 27, 2024	41.70	41.70	41.70	41.70	41.70	-
Mar 26, 2024	41.49	41.49	41.49	41.49	41.49	-
Mar 25, 2024	41.54	41.54	41.54	41.54	41.54	-
Mar 22, 2024	41.66	41.66	41.66	41.66	41.66	-
Mar 21, 2024	41.81	41.81	41.81	41.81	41.81	-
Mar 20, 2024	41.44	41.44	41.44	41.44	41.44	-
Mar 19, 2024	40.98	40.98	40.98	40.98	40.98	-
Mar 18, 2024	40.75	40.75	40.75	40.75	40.75	-
Mar 15, 2024	40.55	40.55	40.55	40.55	40.55	-
Mar 14, 2024	40.96	40.96	40.96	40.96	40.96	-
Mar 13, 2024	41.10	41.10	41.10	41.10	41.10	-
Mar 12, 2024	41.15	41.15	41.15	41.15	41.15	-
Mar 11, 2024	40.68	40.68	40.68	40.68	40.68	-
Mar 08, 2024	40.88	40.88	40.88	40.88	40.88	-
Mar 07, 2024	41.29	41.29	41.29	41.29	41.29	-
Mar 06, 2024	40.71	40.71	40.71	40.71	40.71	-
Mar 05, 2024	40.47	40.47	40.47	40.47	40.47	-
Mar 04, 2024	41.05	41.05	41.05	41.05	41.05	-
Mar 01, 2024	41.11	41.11	41.11	41.11	41.11	-
Feb 29, 2024	40.66	40.66	40.66	40.66	40.66	-
Feb 28, 2024	40.44	40.44	40.44	40.44	40.44	-
Feb 27, 2024	40.58	40.58	40.58	40.58	40.58	-
Feb 26, 2024	40.44	40.44	40.44	40.44	40.44	-
Feb 23, 2024	40.47	40.47	40.47	40.47	40.47	-
Feb 22, 2024	40.46	40.46	40.46	40.46	40.46	-
Feb 21, 2024	39.51	39.51	39.51	39.51	39.51	-
Feb 20, 2024	39.59	39.59	39.59	39.59	39.59	-
Feb 16, 2024	39.89	39.89	39.89	39.89	39.89	-
Feb 15, 2024	40.15	40.15	40.15	40.15	40.15	-
Feb 14, 2024	39.91	39.91	39.91	39.91	39.91	-
Feb 13, 2024	39.34	39.34	39.34	39.34	39.34	-
Feb 12, 2024	40.04	40.04	40.04	40.04	40.04	-
Feb 09, 2024	40.09	40.09	40.09	40.09	40.09	-
Feb 08, 2024	39.86	39.86	39.86	39.86	39.86	-
Feb 07, 2024	39.72	39.72	39.72	39.72	39.72	-
Feb 06, 2024	39.26	39.26	39.26	39.26	39.26	-
Feb 05, 2024	39.28	39.28	39.28	39.28	39.28	-
Feb 02, 2024	39.28	39.28	39.28	39.28	39.28	-
Feb 01, 2024	38.76	38.76	38.76	38.76	38.76	-
Jan 31, 2024	38.21	38.21	38.21	38.21	38.21	-
Jan 30, 2024	38.85	38.85	38.85	38.85	38.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.06%)

CRUDE OIL80.63-0.66(-0.81%)

Bitcoin CAD87,995.40-1,079.59(-1.21%)

STOCKS LITTLE CHANGED AS NVIDIA, AI RALLY SHOWS SIGNS OF FATIGUE

American Funds AMCAP F1 (AMPFX)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.06%)

CRUDE OIL
80.63
-0.66(-0.81%)

Bitcoin CAD
87,995.40
-1,079.59(-1.21%)