Capital Group US Equity (CUSEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| May 23, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| May 22, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| May 21, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| May 20, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| May 17, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| May 16, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| May 15, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| May 14, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| May 13, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| May 10, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| May 09, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| May 08, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| May 07, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| May 06, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| May 03, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| May 02, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| May 01, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Apr 30, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Apr 29, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| Apr 26, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| Apr 25, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| Apr 24, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Apr 23, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| Apr 22, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 19, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Apr 18, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Apr 17, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| Apr 16, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| Apr 15, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Apr 12, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Apr 11, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Apr 10, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| Apr 09, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Apr 08, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Apr 05, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Apr 04, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| Apr 03, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Apr 02, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| Apr 01, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Mar 28, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Mar 27, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| Mar 26, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Mar 25, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Mar 22, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Mar 21, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Mar 20, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| Mar 19, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Mar 18, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Mar 15, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| Mar 14, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| Mar 13, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Mar 12, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| Mar 11, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Mar 08, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Mar 07, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Mar 06, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Mar 05, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Mar 04, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Mar 01, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Feb 29, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 28, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| Feb 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 26, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| Feb 23, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| Feb 22, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Feb 21, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Feb 20, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Feb 16, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Feb 15, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Feb 14, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| Feb 13, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Feb 12, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| Feb 09, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| Feb 08, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Feb 07, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Feb 06, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Feb 05, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Feb 02, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Feb 01, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Jan 31, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| Jan 30, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| Jan 29, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Jan 26, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Jan 25, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Jan 24, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Jan 23, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Jan 22, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Jan 19, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 18, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Jan 17, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Jan 16, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| Jan 12, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Jan 11, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| Jan 10, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Jan 09, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Jan 08, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| Jan 05, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Jan 04, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| Jan 03, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.