American Funds New World C (NEWCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| 02 Jul 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 01 Jul 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 28 Jun 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 27 Jun 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 26 Jun 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 25 Jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 24 Jun 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 21 Jun 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 20 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 18 Jun 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 17 Jun 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 14 Jun 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 13 Jun 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 12 Jun 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 11 Jun 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 10 Jun 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 07 Jun 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | - |
| 06 Jun 2024 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | - |
| 05 Jun 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - |
| 04 Jun 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 03 Jun 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 31 May 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 30 May 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
| 29 May 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 28 May 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - |
| 24 May 2024 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | - |
| 23 May 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 22 May 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 21 May 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 20 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 17 May 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 16 May 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 15 May 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 14 May 2024 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 13 May 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
| 10 May 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 09 May 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 08 May 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - |
| 07 May 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | - |
| 06 May 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| 03 May 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 02 May 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | - |
| 01 May 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 30 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 29 Apr 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
| 26 Apr 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 25 Apr 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
| 24 Apr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 23 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 22 Apr 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 19 Apr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 18 Apr 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 17 Apr 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
| 16 Apr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 15 Apr 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 12 Apr 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 11 Apr 2024 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 10 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 09 Apr 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 08 Apr 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 05 Apr 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
| 04 Apr 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 03 Apr 2024 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | - |
| 02 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| 01 Apr 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 28 Mar 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 27 Mar 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 26 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| 25 Mar 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 22 Mar 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 21 Mar 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| 20 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 19 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 18 Mar 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
| 15 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 14 Mar 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 13 Mar 2024 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | - |
| 12 Mar 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - |
| 11 Mar 2024 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
| 08 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 07 Mar 2024 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | - |
| 06 Mar 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 05 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 04 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
| 01 Mar 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 29 Feb 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 28 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 27 Feb 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 26 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 23 Feb 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 22 Feb 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 21 Feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 20 Feb 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 16 Feb 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 15 Feb 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 14 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 13 Feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 12 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 09 Feb 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.