Capital Group Dividend Va... (CGDV)
AMEX: CGDV
· Real-Time Price · USD
42.35
0.32 (0.75%)
At close: Oct 01, 2025, 3:34 PM
CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 41.79 | 42.06 | 41.66 | 42.03 | 42.03 | 0.24% | 2,903,249 |
| Sep 29, 2025 | 41.99 | 42.03 | 41.84 | 41.93 | 41.93 | 0.22% | 2,597,700 |
| Sep 26, 2025 | 41.78 | 41.96 | 41.62 | 41.84 | 41.84 | 0.60% | 3,211,012 |
| Sep 25, 2025 | 41.76 | 41.76 | 41.40 | 41.59 | 41.59 | -0.79% | 3,699,841 |
| Sep 24, 2025 | 42.14 | 42.14 | 41.85 | 41.92 | 41.92 | -0.47% | 2,109,177 |
| Sep 23, 2025 | 42.20 | 42.32 | 42.01 | 42.12 | 42.12 | -0.21% | 2,849,800 |
| Sep 22, 2025 | 42.02 | 42.28 | 41.96 | 42.21 | 42.21 | 0.24% | 2,685,500 |
| Sep 19, 2025 | 42.10 | 42.16 | 41.87 | 42.11 | 42.11 | 0.33% | 2,465,839 |
| Sep 18, 2025 | 42.00 | 42.09 | 41.81 | 41.97 | 41.97 | 0.29% | 2,882,046 |
| Sep 17, 2025 | 41.93 | 42.07 | 41.58 | 41.85 | 41.85 | -0.26% | 4,922,600 |
| Sep 16, 2025 | 42.06 | 42.10 | 41.90 | 41.96 | 41.96 | -0.07% | 2,432,345 |
| Sep 15, 2025 | 42.01 | 42.03 | 41.90 | 41.99 | 41.99 | 0.12% | 2,977,502 |
| Sep 12, 2025 | 42.13 | 42.13 | 41.92 | 41.94 | 41.94 | -0.47% | 2,020,062 |
| Sep 11, 2025 | 42.06 | 42.26 | 42.01 | 42.14 | 42.14 | 0.48% | 3,334,722 |
| Sep 10, 2025 | 41.82 | 42.02 | 41.76 | 41.94 | 41.94 | 1.30% | 4,945,273 |
| Sep 9, 2025 | 41.37 | 41.45 | 41.25 | 41.40 | 41.40 | 0.02% | 3,271,926 |
| Sep 8, 2025 | 41.47 | 41.47 | 41.26 | 41.39 | 41.39 | 0.15% | 2,941,800 |
| Sep 5, 2025 | 41.73 | 41.73 | 41.08 | 41.33 | 41.33 | -0.10% | 2,644,142 |
| Sep 4, 2025 | 41.18 | 41.39 | 41.10 | 41.37 | 41.37 | 0.63% | 2,597,200 |
| Sep 3, 2025 | 41.24 | 41.24 | 40.93 | 41.11 | 41.11 | -0.29% | 3,279,343 |
Page 1 of 46