Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Capital Group C (CGCV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 32.49 32.53 32.36 32.43 19,684
25th Sep 2026 (Fri) 32.45 32.61 32.40 32.59 21,649
24th Sep 2026 (Thu) 32.405 32.48 32.32 32.42 14,495
23rd Sep 2026 (Wed) 32.61 32.61 32.395 32.45 14,926
22nd Sep 2026 (Tue) 32.58 32.71 32.58 32.65 16,588
21st Sep 2026 (Mon) 32.46 32.72 32.46 32.67 7,513
18th Sep 2026 (Fri) 32.41 32.42 32.34 32.42 10,357
17th Sep 2026 (Thu) 32.49 32.50 32.37 32.50 23,629
16th Sep 2026 (Wed) 32.53 32.59 32.16 32.30 8,443
15th Sep 2026 (Tue) 32.52 32.52 32.43 32.48 11,476
14th Sep 2026 (Mon) 32.70 32.73 32.57 32.66 16,262
11th Sep 2026 (Fri) 32.86 32.86 32.74 32.74 5,832
10th Sep 2026 (Thu) 32.63 32.71 32.56 32.56 17,784
9th Sep 2026 (Wed) 32.78 32.78 32.695 32.74 8,629
8th Sep 2026 (Tue) 33.00 33.01 32.87 32.90 5,256
7th Sep 2026 (Mon) 33.16 33.16 33.06 33.09 9,181
4th Sep 2026 (Fri) 33.16 33.16 33.06 33.09 9,181
3rd Sep 2026 (Thu) 33.15 33.23 33.005 33.20 5,067
2nd Sep 2026 (Wed) 33.005 33.12 32.97 33.04 10,707
1st Sep 2026 (Tue) 33.095 33.095 32.955 32.97 8,539
31st Aug 2026 (Mon) 33.11 33.15 33.07 33.09 22,616
28th Aug 2026 (Fri) 33.36 33.42 33.24 33.28 11,931
27th Aug 2026 (Thu) 33.25 33.37 33.245 33.31 12,086
26th Aug 2026 (Wed) 33.40 33.46 33.36 33.39 35,109
25th Aug 2026 (Tue) 33.31 33.36 33.305 33.35 12,448
24th Aug 2026 (Mon) 33.32 33.37 33.31 33.38 5,207
21st Aug 2026 (Fri) 33.31 33.40 33.31 33.33 6,367
20th Aug 2026 (Thu) 33.42 33.48 33.205 33.23 16,860
19th Aug 2026 (Wed) 33.57 33.61 33.44 33.44 18,743
18th Aug 2026 (Tue) 33.48 33.49 33.42 33.44 15,943
17th Aug 2026 (Mon) 33.58 33.59 33.44 33.45 22,317
14th Aug 2026 (Fri) 33.67 33.70 33.63 33.65 13,160
13th Aug 2026 (Thu) 33.83 33.97 33.75 33.79 17,961
12th Aug 2026 (Wed) 33.79 33.81 33.72 33.79 14,802
11th Aug 2026 (Tue) 33.87 33.87 33.73 33.76 24,175
10th Aug 2026 (Mon) 33.84 33.90 33.76 33.81 14,601
7th Aug 2026 (Fri) 33.73 33.86 33.725 33.85 8,235
6th Aug 2026 (Thu) 33.785 33.84 33.66 33.72 21,592
5th Aug 2026 (Wed) 33.87 33.92 33.71 33.77 11,289
4th Aug 2026 (Tue) 33.40 33.82 33.375 33.77 12,961
3rd Aug 2026 (Mon) 33.24 33.36 33.24 33.33 16,574
31st Jul 2026 (Fri) 33.10 33.20 32.91 33.11 22,268
30th Jul 2026 (Thu) 33.06 33.17 32.86 33.13 22,218
29th Jul 2026 (Wed) 33.305 33.35 32.92 32.95 27,006
FTSE 100 Latest
Value10,684.88
Change-10.37