Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 2:04AM ET - U.S. Markets open in 7 hours and 26 minutes. Dow  0.34% Nasdaq  0.29%

American Funds AMCAP A (AMCPX)

On Nov 30: 16.01   0.02 (0.13%)

MORE ON AMCPX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 16.01 16.01 16.01 16.01 0 16.01 27-Nov-09 15.99 15.99 15.99 15.99 0 15.99 25-Nov-09 16.24 16.24 16.24 16.24 0 16.24 24-Nov-09 16.16 16.16 16.16 16.16 0 16.16 23-Nov-09 16.18 16.18 16.18 16.18 0 16.18 20-Nov-09 15.98 15.98 15.98 15.98 0 15.98 19-Nov-09 16.04 16.04 16.04 16.04 0 16.04 18-Nov-09 16.27 16.27 16.27 16.27 0 16.27 17-Nov-09 16.34 16.34 16.34 16.34 0 16.34 16-Nov-09 16.35 16.35 16.35 16.35 0 16.35 13-Nov-09 16.12 16.12 16.12 16.12 0 16.12 12-Nov-09 16.00 16.00 16.00 16.00 0 16.00 11-Nov-09 16.17 16.17 16.17 16.17 0 16.17 10-Nov-09 16.09 16.09 16.09 16.09 0 16.09 9-Nov-09 16.12 16.12 16.12 16.12 0 16.12 6-Nov-09 15.80 15.80 15.80 15.80 0 15.80 5-Nov-09 15.76 15.76 15.76 15.76 0 15.76 4-Nov-09 15.46 15.46 15.46 15.46 0 15.46 3-Nov-09 15.41 15.41 15.41 15.41 0 15.41 2-Nov-09 15.35 15.35 15.35 15.35 0 15.35 30-Oct-09 15.23 15.23 15.23 15.23 0 15.23 29-Oct-09 15.61 15.61 15.61 15.61 0 15.61 28-Oct-09 15.31 15.31 15.31 15.31 0 15.31 27-Oct-09 15.67 15.67 15.67 15.67 0 15.67 26-Oct-09 15.77 15.77 15.77 15.77 0 15.77 23-Oct-09 15.93 15.93 15.93 15.93 0 15.93 22-Oct-09 16.10 16.10 16.10 16.10 0 16.10 21-Oct-09 15.97 15.97 15.97 15.97 0 15.97 20-Oct-09 16.11 16.11 16.11 16.11 0 16.11 19-Oct-09 16.24 16.24 16.24 16.24 0 16.24 16-Oct-09 16.08 16.08 16.08 16.08 0 16.08 15-Oct-09 16.18 16.18 16.18 16.18 0 16.18 14-Oct-09 16.13 16.13 16.13 16.13 0 16.13 13-Oct-09 15.86 15.86 15.86 15.86 0 15.86 12-Oct-09 15.90 15.90 15.90 15.90 0 15.90 9-Oct-09 15.84 15.84 15.84 15.84 0 15.84 8-Oct-09 15.77 15.77 15.77 15.77 0 15.77 7-Oct-09 15.62 15.62 15.62 15.62 0 15.62 6-Oct-09 15.55 15.55 15.55 15.55 0 15.55 5-Oct-09 15.34 15.34 15.34 15.34 0 15.34 2-Oct-09 15.13 15.13 15.13 15.13 0 15.13 1-Oct-09 15.24 15.24 15.24 15.24 0 15.24 30-Sep-09 15.61 15.61 15.61 15.61 0 15.61 29-Sep-09 15.66 15.66 15.66 15.66 0 15.66 28-Sep-09 15.68 15.68 15.68 15.68 0 15.68 25-Sep-09 15.41 15.41 15.41 15.41 0 15.41 24-Sep-09 15.52 15.52 15.52 15.52 0 15.52 23-Sep-09 15.69 15.69 15.69 15.69 0 15.69 22-Sep-09 15.83 15.83 15.83 15.83 0 15.83 21-Sep-09 15.77 15.77 15.77 15.77 0 15.77 18-Sep-09 15.83 15.83 15.83 15.83 0 15.83 17-Sep-09 15.81 15.81 15.81 15.81 0 15.81 16-Sep-09 15.87 15.87 15.87 15.87 0 15.87 15-Sep-09 15.67 15.67 15.67 15.67 0 15.67 14-Sep-09 15.62 15.62 15.62 15.62 0 15.62 11-Sep-09 15.58 15.58 15.58 15.58 0 15.58 10-Sep-09 15.59 15.59 15.59 15.59 0 15.59 9-Sep-09 15.41 15.41 15.41 15.41 0 15.41 8-Sep-09 15.26 15.26 15.26 15.26 0 15.26 4-Sep-09 15.12 15.12 15.12 15.12 0 15.12 3-Sep-09 14.91 14.91 14.91 14.91 0 14.91 2-Sep-09 14.78 14.78 14.78 14.78 0 14.78 1-Sep-09 14.79 14.79 14.79 14.79 0 14.79 31-Aug-09 15.06 15.06 15.06 15.06 0 15.06 28-Aug-09 15.22 15.22 15.22 15.22 0 15.22 27-Aug-09 15.22 15.22 15.22 15.22 0 15.22 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions