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 D (CGDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 37.80 37.835 37.62 37.81 16,264
9th Jul 2026 (Thu) 37.81 37.91 37.805 37.79 17,929
8th Jul 2026 (Wed) 37.80 37.86 37.69 37.80 20,736
7th Jul 2026 (Tue) 38.215 38.24 37.975 38.03 44,201
6th Jul 2026 (Mon) 38.03 38.09 37.92 38.07 24,360
3rd Jul 2026 (Fri) 37.84 37.88 37.84 37.88 0
2nd Jul 2026 (Thu) 37.84 37.97 37.65 37.88 44,987
1st Jul 2026 (Wed) 37.37 37.47 37.28 37.32 54,587
30th Jun 2026 (Tue) 37.39 37.64 37.39 37.51 76,000
29th Jun 2026 (Mon) 37.72 37.88 37.59 37.89 52,254
26th Jun 2026 (Fri) 37.47 37.695 37.46 37.51 24,018
25th Jun 2026 (Thu) 37.51 37.74 37.49 37.55 52,485
24th Jun 2026 (Wed) 37.315 37.405 37.185 37.30 32,115
23rd Jun 2026 (Tue) 37.24 37.39 37.15 37.30 31,333
22nd Jun 2026 (Mon) 37.52 37.56 37.44 37.43 12,923
19th Jun 2026 (Fri) 37.52 37.52 37.385 37.43 44,624
18th Jun 2026 (Thu) 37.52 37.52 37.385 37.43 44,624
17th Jun 2026 (Wed) 37.80 37.90 37.27 37.37 26,748
16th Jun 2026 (Tue) 37.95 37.95 37.69 37.75 35,702
15th Jun 2026 (Mon) 37.95 37.97 37.76 37.79 91,857
12th Jun 2026 (Fri) 37.68 37.88 37.57 37.84 23,655
11th Jun 2026 (Thu) 37.29 37.71 37.15 37.55 30,191
10th Jun 2026 (Wed) 37.16 37.28 36.94 36.96 29,131
9th Jun 2026 (Tue) 37.28 37.28 36.81 37.22 54,664
8th Jun 2026 (Mon) 37.24 37.24 36.92 36.94 22,438
5th Jun 2026 (Fri) 37.39 37.39 37.01 36.98 33,048
4th Jun 2026 (Thu) 37.38 37.47 37.35 37.44 26,104
3rd Jun 2026 (Wed) 37.43 37.46 37.25 37.27 30,423
2nd Jun 2026 (Tue) 37.36 37.45 37.27 37.44 22,915
1st Jun 2026 (Mon) 37.14 37.32 37.08 37.15 23,398
29th May 2026 (Fri) 37.34 37.405 37.275 37.34 19,449
28th May 2026 (Thu) 37.295 37.48 37.295 37.36 89,332
27th May 2026 (Wed) 37.61 37.61 37.45 37.48 19,831
26th May 2026 (Tue) 37.74 37.755 37.51 37.54 27,388
25th May 2026 (Mon) 37.57 37.60 37.48 37.50 17,529
22nd May 2026 (Fri) 37.57 37.60 37.48 37.50 17,529
21st May 2026 (Thu) 37.20 37.59 37.18 37.54 30,064
20th May 2026 (Wed) 37.18 37.51 37.18 37.49 18,411
19th May 2026 (Tue) 37.16 37.34 37.145 37.18 56,636
18th May 2026 (Mon) 37.145 37.34 37.14 37.34 19,526
15th May 2026 (Fri) 37.17 37.19 37.02 37.01 26,892
14th May 2026 (Thu) 37.495 37.63 37.49 37.57 38,962
13th May 2026 (Wed) 37.18 37.35 37.18 37.33 25,958
12th May 2026 (Tue) 37.055 37.36 37.055 37.29 39,431
11th May 2026 (Mon) 37.23 37.285 37.21 37.24 19,157
FTSE 100 Latest
Value10,497.29
Change24.84