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 (CGDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 43.29 43.34 42.88 42.91 138,437
16th Dec 2025 (Tue) 43.44 43.48 43.06 43.28 195,209
15th Dec 2025 (Mon) 43.66 43.69 43.42 43.53 145,582
12th Dec 2025 (Fri) 43.73 43.77 43.33 43.46 172,307
11th Dec 2025 (Thu) 43.63 43.92 43.53 43.90 207,171
10th Dec 2025 (Wed) 43.28 43.84 43.22 43.78 209,814
9th Dec 2025 (Tue) 43.50 43.61 43.315 43.33 128,421
8th Dec 2025 (Mon) 43.72 43.72 43.45 43.54 129,473
5th Dec 2025 (Fri) 43.75 43.84 43.60 43.64 202,687
4th Dec 2025 (Thu) 43.66 43.74 43.52 43.67 281,793
3rd Dec 2025 (Wed) 43.40 43.64 43.36 43.62 197,942
2nd Dec 2025 (Tue) 43.49 43.55 43.34 43.44 208,884
1st Dec 2025 (Mon) 43.60 43.67 43.38 43.42 196,507
28th Nov 2025 (Fri) 43.67 43.855 43.66 43.84 94,822
27th Nov 2025 (Thu) 43.46 43.80 43.46 43.67 199,764
26th Nov 2025 (Wed) 43.46 43.80 43.46 43.67 193,440
25th Nov 2025 (Tue) 42.82 43.38 42.61 43.32 158,310
24th Nov 2025 (Mon) 42.47 42.77 42.30 42.68 119,952
21st Nov 2025 (Fri) 42.03 42.55 41.82 42.26 224,099
20th Nov 2025 (Thu) 42.99 43.089 42.98 42.50 284
19th Nov 2025 (Wed) 42.35 42.68 42.28 42.50 304,045
18th Nov 2025 (Tue) 42.40 42.62 42.12 42.35 271,291
17th Nov 2025 (Mon) 42.74 42.95 42.36 42.54 106,712
14th Nov 2025 (Fri) 42.43 43.00 42.36 42.88 164,321
13th Nov 2025 (Thu) 43.30 43.339 42.77 42.85 175,852
12th Nov 2025 (Wed) 43.49 43.55 43.36 43.47 170,345
11th Nov 2025 (Tue) 43.24 43.445 43.14 43.37 173,313
10th Nov 2025 (Mon) 42.89 43.245 42.82 43.22 132,650
7th Nov 2025 (Fri) 42.25 42.57 41.94 42.58 121,284
6th Nov 2025 (Thu) 42.59 42.65 42.28 42.34 195,766
5th Nov 2025 (Wed) 42.51 42.88 42.49 42.58 124,713
4th Nov 2025 (Tue) 42.82 42.82 42.75 42.75 0
3rd Nov 2025 (Mon) 42.82 42.825 42.51 42.75 71,174
31st Oct 2025 (Fri) 42.76 42.79 42.495 42.66 73,588
30th Oct 2025 (Thu) 42.89 43.01 42.67 42.67 99,147
29th Oct 2025 (Wed) 43.21 43.37 42.97 43.19 117,417
28th Oct 2025 (Tue) 43.37 43.37 43.19 43.24 147,682
27th Oct 2025 (Mon) 43.14 43.24 43.07 43.22 119,567
24th Oct 2025 (Fri) 42.849 42.97 42.825 42.85 109,610
23rd Oct 2025 (Thu) 42.37 42.735 42.369 42.65 156,328
22nd Oct 2025 (Wed) 42.38 42.45 42.05 42.28 134,893
21st Oct 2025 (Tue) 42.30 42.40 42.18 42.32 270,492
20th Oct 2025 (Mon) 41.99 42.185 41.99 42.14 103,280
FTSE 100 Latest
Value9,774.32
Change89.53