Capital Income Builder Cl A Shs - Price History
Monthly price history for CAIBX (Capital Income Builder Cl A Shs)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $66.29 | $66.29 |
| April 2024 | $67.02 | $67.02 |
| March 2024 | $68.24 | $68.24 |
| February 2024 | $66.34 | $66.78 |
| January 2024 | $65.55 | $65.99 |
| December 2023 | $65.78 | $66.22 |
| November 2023 | $62.73 | $64.10 |
| October 2023 | $59.06 | $60.35 |
| September 2023 | $60.19 | $61.51 |
| August 2023 | $62.23 | $64.03 |
| July 2023 | $63.81 | $65.66 |
| June 2023 | $62.52 | $64.33 |
| May 2023 | $60.52 | $62.70 |
| April 2023 | $62.76 | $65.02 |
| March 2023 | $61.61 | $63.83 |
| February 2023 | $60.73 | $63.36 |
| January 2023 | $62.69 | $65.40 |
| December 2022 | $60.38 | $62.99 |
| November 2022 | $61.30 | $64.86 |
| October 2022 | $57.15 | $60.47 |
| September 2022 | $54.26 | $57.41 |
| August 2022 | $58.58 | $62.40 |
| July 2022 | $60.31 | $64.24 |
| June 2022 | $58.69 | $62.52 |
| May 2022 | $62.65 | $67.17 |
| April 2022 | $61.25 | $65.67 |
| March 2022 | $63.84 | $68.45 |
| February 2022 | $63.41 | $68.42 |
| January 2022 | $64.58 | $69.68 |
| December 2021 | $65.02 | $70.16 |
| November 2021 | $61.62 | $67.46 |
| October 2021 | $63.11 | $69.09 |
| September 2021 | $61.01 | $66.79 |
| August 2021 | $62.99 | $69.36 |
| July 2021 | $62.19 | $68.48 |
| June 2021 | $62.07 | $68.35 |
| May 2021 | $62.28 | $68.98 |
| April 2021 | $60.91 | $67.46 |
| March 2021 | $59.35 | $65.73 |
| February 2021 | $57.35 | $63.91 |
| January 2021 | $56.15 | $62.57 |
| December 2020 | $56.54 | $63.01 |
| November 2020 | $54.93 | $61.82 |
| October 2020 | $50.22 | $56.52 |
| September 2020 | $51.63 | $58.11 |
| August 2020 | $52.70 | $59.82 |
| July 2020 | $51.58 | $58.55 |
| June 2020 | $50.61 | $57.45 |
| May 2020 | $49.86 | $57.09 |
| April 2020 | $48.85 | $55.93 |
| March 2020 | $46.28 | $52.99 |
| February 2020 | $51.36 | $59.35 |
| January 2020 | $54.30 | $62.75 |
| December 2019 | $54.79 | $63.32 |
| November 2019 | $53.45 | $62.93 |
| October 2019 | $52.65 | $61.99 |
| September 2019 | $51.96 | $61.18 |
| August 2019 | $51.22 | $60.80 |
| July 2019 | $51.28 | $60.87 |
| June 2019 | $51.47 | $61.10 |
| May 2019 | $49.56 | $59.31 |
| April 2019 | $51.18 | $61.25 |
| March 2019 | $50.50 | $60.44 |
| February 2019 | $49.53 | $59.78 |
| January 2019 | $48.57 | $58.62 |
| December 2018 | $46.68 | $56.33 |
| November 2018 | $48.43 | $59.12 |
| October 2018 | $47.52 | $58.01 |
| September 2018 | $49.46 | $60.38 |
| August 2018 | $49.19 | $60.55 |
| July 2018 | $49.74 | $61.23 |
| June 2018 | $48.70 | $59.94 |
| May 2018 | $48.73 | $60.48 |
| April 2018 | $48.95 | $60.75 |
| March 2018 | $48.77 | $60.53 |
| February 2018 | $49.37 | $61.77 |
| January 2018 | $51.49 | $64.42 |
| December 2017 | $50.21 | $62.82 |
| November 2017 | $49.73 | $63.64 |
| October 2017 | $49.08 | $62.81 |
| September 2017 | $49.03 | $62.74 |
| August 2017 | $48.33 | $62.34 |
| July 2017 | $48.19 | $62.16 |
| June 2017 | $47.53 | $61.31 |
| May 2017 | $47.56 | $61.84 |
| April 2017 | $46.38 | $60.31 |
| March 2017 | $46.02 | $59.84 |
| February 2017 | $45.50 | $59.66 |
| January 2017 | $44.48 | $58.32 |
| December 2016 | $43.96 | $57.64 |
| November 2016 | $42.98 | $56.87 |
| October 2016 | $43.44 | $57.48 |
| September 2016 | $44.53 | $58.93 |
| August 2016 | $44.36 | $59.20 |
| July 2016 | $44.84 | $59.85 |
| June 2016 | $44.05 | $58.79 |
| May 2016 | $43.21 | $58.17 |
| April 2016 | $43.10 | $58.02 |
| March 2016 | $42.72 | $57.52 |
| February 2016 | $40.44 | $54.93 |
| January 2016 | $40.61 | $55.15 |
| December 2015 | $41.12 | $55.85 |
| November 2015 | $41.69 | $57.15 |
| October 2015 | $42.28 | $57.96 |
| September 2015 | $40.10 | $54.97 |
| August 2015 | $40.91 | $56.58 |
| July 2015 | $43.03 | $59.51 |
| June 2015 | $42.40 | $58.64 |
| May 2015 | $43.66 | $60.89 |
| April 2015 | $43.79 | $61.07 |
| March 2015 | $42.62 | $59.45 |
| February 2015 | $43.61 | $61.35 |
| January 2015 | $42.48 | $59.76 |
| December 2014 | $42.36 | $59.58 |
| November 2014 | $43.23 | $61.71 |
| October 2014 | $42.56 | $60.76 |
| September 2014 | $41.80 | $59.67 |
| August 2014 | $42.73 | $61.50 |
| July 2014 | $41.80 | $60.16 |
| June 2014 | $42.50 | $61.17 |
| May 2014 | $42.09 | $61.07 |
| April 2014 | $41.36 | $60.02 |
| March 2014 | $40.50 | $58.77 |
| February 2014 | $40.14 | $59.16 |
| January 2014 | $38.48 | $56.72 |
| December 2013 | $39.73 | $58.55 |
| November 2013 | $39.08 | $58.10 |
| October 2013 | $39.18 | $58.25 |
| September 2013 | $37.80 | $56.19 |
| August 2013 | $36.60 | $54.87 |
| July 2013 | $37.46 | $56.16 |
| June 2013 | $36.34 | $54.48 |
| May 2013 | $36.91 | $55.83 |
| April 2013 | $37.91 | $57.34 |
| March 2013 | $36.45 | $55.13 |
| February 2013 | $35.58 | $54.29 |
| January 2013 | $35.55 | $54.24 |
| December 2012 | $34.58 | $52.77 |
| November 2012 | $34.40 | $53.23 |
| October 2012 | $34.09 | $52.75 |
| September 2012 | $34.16 | $52.87 |
| August 2012 | $33.72 | $52.65 |
| July 2012 | $33.53 | $52.36 |
| June 2012 | $32.77 | $51.16 |
| May 2012 | $31.49 | $49.63 |
| April 2012 | $32.78 | $51.66 |
| March 2012 | $32.58 | $51.34 |
| February 2012 | $32.29 | $51.35 |
| January 2012 | $31.20 | $49.63 |
| December 2011 | $30.95 | $49.22 |
| November 2011 | $30.51 | $49.21 |
| October 2011 | $30.59 | $49.34 |
| September 2011 | $29.07 | $46.89 |
| August 2011 | $30.56 | $49.76 |
| July 2011 | $31.40 | $51.13 |
| June 2011 | $31.77 | $51.73 |
| May 2011 | $32.24 | $52.96 |
| April 2011 | $32.30 | $53.07 |
| March 2011 | $31.09 | $51.07 |
| February 2011 | $30.75 | $50.97 |
| January 2011 | $30.17 | $50.02 |
| December 2010 | $30.11 | $49.91 |
| November 2010 | $28.91 | $48.58 |
| October 2010 | $29.78 | $50.05 |
| September 2010 | $29.08 | $48.87 |
| August 2010 | $27.49 | $46.62 |
| July 2010 | $27.71 | $46.99 |
| June 2010 | $26.01 | $44.11 |
| May 2010 | $26.18 | $44.83 |
| April 2010 | $27.98 | $47.91 |
| March 2010 | $28.04 | $48 |
| February 2010 | $27 | $46.63 |
| January 2010 | $26.94 | $46.53 |
| December 2009 | $27.73 | $47.89 |
| November 2009 | $27.47 | $48.04 |
| October 2009 | $26.54 | $46.41 |
| September 2009 | $26.76 | $46.79 |
| August 2009 | $25.90 | $45.72 |
| July 2009 | $25.30 | $44.66 |
| June 2009 | $23.82 | $42.04 |
| May 2009 | $23.77 | $42.39 |
| April 2009 | $22.23 | $39.65 |
| March 2009 | $21.05 | $37.55 |
| February 2009 | $20.26 | $36.54 |
| January 2009 | $21.55 | $38.88 |
| December 2008 | $23.02 | $41.53 |
| November 2008 | $21.97 | $40.59 |
| October 2008 | $22.88 | $42.27 |
| September 2008 | $26.82 | $49.55 |
| August 2008 | $29.03 | $54.20 |
| July 2008 | $29.65 | $55.36 |
| June 2008 | $30.30 | $56.59 |
| May 2008 | $32.03 | $60.36 |
| April 2008 | $31.52 | $59.40 |
| March 2008 | $30.61 | $57.69 |
| February 2008 | $30.69 | $58.37 |
| January 2008 | $31.17 | $59.28 |
| December 2007 | $32.89 | $62.56 |
| November 2007 | $32.65 | $66.19 |
| October 2007 | $33.83 | $68.58 |
| September 2007 | $32.86 | $66.61 |
| August 2007 | $31.38 | $64.11 |
| July 2007 | $31.15 | $63.64 |
| June 2007 | $31.81 | $64.99 |
| May 2007 | $31.78 | $65.43 |
| April 2007 | $31.11 | $64.04 |
| March 2007 | $30.22 | $62.21 |
| February 2007 | $29.43 | $61.08 |
| January 2007 | $29.61 | $61.45 |
| December 2006 | $29.44 | $61.11 |
| November 2006 | $28.46 | $61.25 |
| October 2006 | $27.84 | $59.91 |
| September 2006 | $27.12 | $58.35 |
| August 2006 | $26.65 | $57.83 |
| July 2006 | $26.12 | $56.69 |
| June 2006 | $25.62 | $55.59 |
| May 2006 | $25.34 | $55.48 |
| April 2006 | $25.84 | $56.58 |
| March 2006 | $25.19 | $55.15 |
| February 2006 | $24.82 | $54.80 |
| January 2006 | $24.68 | $54.50 |
| December 2005 | $24.01 | $53.03 |
| November 2005 | $23.68 | $53.17 |
| October 2005 | $23.41 | $52.58 |
| September 2005 | $23.94 | $53.76 |
| August 2005 | $23.64 | $53.56 |
| July 2005 | $23.60 | $53.48 |
| June 2005 | $23.24 | $52.65 |
| May 2005 | $22.73 | $51.95 |
| April 2005 | $22.60 | $51.65 |
| March 2005 | $22.72 | $51.92 |
| February 2005 | $23.02 | $53.09 |
| January 2005 | $22.71 | $52.36 |
| December 2004 | $23.10 | $53.26 |
| November 2004 | $22.20 | $52.51 |
| October 2004 | $21.46 | $50.75 |
| September 2004 | $20.98 | $49.61 |
| August 2004 | $20.49 | $48.91 |
| July 2004 | $20.05 | $48.01 |
| June 2004 | $20.04 | $48.13 |
| May 2004 | $19.78 | $47.50 |
| April 2004 | $19.79 | $47.53 |
| March 2004 | $20.24 | $48.62 |
| February 2004 | $20.24 | $49.07 |
| January 2004 | $19.88 | $48.19 |
| December 2003 | $19.74 | $47.87 |
| November 2003 | $18.68 | $45.90 |
| October 2003 | $18.44 | $45.29 |
| September 2003 | $17.98 | $44.17 |
| August 2003 | $17.48 | $43.44 |
| July 2003 | $17.45 | $43.36 |
| June 2003 | $17.56 | $43.64 |
| May 2003 | $17.27 | $43.40 |
| April 2003 | $16.65 | $41.85 |
| March 2003 | $15.89 | $39.95 |
| February 2003 | $15.82 | $40.28 |
| January 2003 | $15.99 | $40.71 |
| December 2002 | $16.24 | $41.33 |
| November 2002 | $16.21 | $41.76 |
| October 2002 | $15.81 | $40.73 |
| September 2002 | $15.62 | $40.31 |
| August 2002 | $16.37 | $42.77 |
| July 2002 | $16.10 | $42.06 |
| June 2002 | $17.09 | $44.65 |
| May 2002 | $17.44 | $46.10 |
| April 2002 | $17.20 | $45.45 |
| March 2002 | $16.97 | $44.86 |
| February 2002 | $16.27 | $43.51 |
| January 2002 | $16.16 | $43.19 |
| December 2001 | $16.30 | $43.59 |
| November 2001 | $15.98 | $44.38 |
| October 2001 | $15.77 | $43.80 |
| September 2001 | $15.73 | $43.69 |
| August 2001 | $16.19 | $45.52 |
| July 2001 | $16.11 | $45.31 |
| June 2001 | $16.16 | $45.44 |
| May 2001 | $16.10 | $45.79 |
| April 2001 | $15.81 | $44.96 |
| March 2001 | $15.48 | $44.02 |
| February 2001 | $15.53 | $44.68 |
| January 2001 | $15.56 | $44.77 |
| December 2000 | $15.57 | $44.82 |
| November 2000 | $14.56 | $43.29 |
| October 2000 | $14.70 | $43.69 |
| September 2000 | $14.75 | $43.86 |
| August 2000 | $14.45 | $43.46 |
| July 2000 | $14.10 | $42.43 |
| June 2000 | $13.94 | $41.94 |
| May 2000 | $13.87 | $42.23 |
| April 2000 | $13.52 | $41.14 |
| March 2000 | $13.78 | $41.93 |
| February 2000 | $13.04 | $40.20 |
| January 2000 | $13.34 | $41.11 |
| December 1999 | $13.84 | $42.67 |
| November 1999 | $13.59 | $43.90 |
| October 1999 | $13.90 | $44.90 |
| September 1999 | $13.72 | $44.32 |
| August 1999 | $13.96 | $45.58 |
| July 1999 | $14.24 | $46.50 |
| June 1999 | $14.50 | $47.35 |
| May 1999 | $14.30 | $47.19 |
| April 1999 | $14.51 | $47.86 |
| March 1999 | $14.02 | $46.26 |
| February 1999 | $14.01 | $46.69 |
| January 1999 | $14.10 | $47.01 |
| December 1998 | $14.24 | $47.47 |
| November 1998 | $13.87 | $49.56 |
| October 1998 | $13.55 | $48.40 |
| September 1998 | $13.15 | $46.98 |
| August 1998 | $12.55 | $45.33 |
| July 1998 | $13.63 | $49.24 |
| June 1998 | $13.70 | $49.49 |
| May 1998 | $13.41 | $48.94 |
| April 1998 | $13.54 | $49.42 |
| March 1998 | $13.72 | $50.04 |
| February 1998 | $13.14 | $48.39 |
| January 1998 | $12.73 | $46.88 |
| December 1997 | $12.73 | $46.90 |
| November 1997 | $12.32 | $47.34 |
| October 1997 | $12.01 | $46.14 |
| September 1997 | $12.25 | $47.09 |
| August 1997 | $11.55 | $44.84 |
| July 1997 | $11.84 | $45.98 |
| June 1997 | $11.40 | $44.26 |
| May 1997 | $11.03 | $43.30 |
| April 1997 | $10.65 | $41.80 |
| March 1997 | $10.47 | $41.10 |
| February 1997 | $10.63 | $42.18 |
| January 1997 | $10.51 | $41.70 |
| December 1996 | $10.34 | $41.03 |
| November 1996 | $10.18 | $41.56 |
| October 1996 | $9.72 | $39.70 |
| September 1996 | $9.42 | $38.47 |
| August 1996 | $9.24 | $37.72 |
| July 1996 | $8.98 | $37.13 |
| June 1996 | $9.12 | $37.72 |
| May 1996 | $8.99 | $37.61 |
| April 1996 | $8.92 | $37.31 |
| March 1996 | $8.94 | $37.40 |
| February 1996 | $8.85 | $37.48 |
| January 1996 | $8.79 | $37.22 |
| December 1995 | $8.79 | $37.23 |
| November 1995 | $8.60 | $36.87 |
| October 1995 | $8.46 | $36.27 |
| September 1995 | $8.45 | $36.21 |
| August 1995 | $8.13 | $35.30 |
| July 1995 | $8.05 | $34.92 |
| June 1995 | $7.84 | $34.03 |
| May 1995 | $7.76 | $34.13 |
| April 1995 | $7.57 | $33.26 |
| March 1995 | $7.40 | $32.55 |
| February 1995 | $7.32 | $32.63 |
| January 1995 | $7.20 | $32.06 |
| December 1994 | $7.12 | $31.72 |
| November 1994 | $7 | $31.73 |
| October 1994 | $7.21 | $32.68 |
| September 1994 | $7.11 | $32.22 |
| August 1994 | $7.28 | $33.41 |
| July 1994 | $7.08 | $32.47 |
| June 1994 | $6.88 | $31.57 |
| May 1994 | $6.90 | $32.07 |
| April 1994 | $6.94 | $32.29 |
| March 1994 | $6.86 | $32.32 |
| February 1994 | $7.12 | $33.52 |
| January 1994 | $7.41 | $34.89 |
| December 1993 | $7.28 | $34.30 |
| November 1993 | $6.94 | $33.58 |
| October 1993 | $7.10 | $34.34 |
| September 1993 | $6.98 | $33.76 |
| August 1993 | $6.89 | $33.73 |
| July 1993 | $6.68 | $32.71 |
| June 1993 | $6.59 | $32.26 |
| May 1993 | $6.52 | $32.28 |
| April 1993 | $6.51 | $32.25 |
| March 1993 | $6.59 | $32.63 |
| February 1993 | $6.39 | $32.04 |
| January 1993 | $6.26 | $31.39 |
| December 1992 | $6.24 | $31.31 |
| November 1992 | $6.09 | $31.01 |
| October 1992 | $6.04 | $30.77 |
| September 1992 | $6.15 | $31.34 |
| August 1992 | $6.08 | $31.35 |
| July 1992 | $6.06 | $31.27 |
| June 1992 | $5.95 | $30.66 |
| May 1992 | $5.81 | $30.71 |
| April 1992 | $5.71 | $30.15 |
| March 1992 | $5.46 | $28.86 |
| February 1992 | $5.44 | $29.48 |
| January 1992 | $5.60 | $30.30 |
| December 1991 | $5.71 | $30.92 |
| November 1991 | $5.28 | $29.16 |
| October 1991 | $5.35 | $29.56 |
| September 1991 | $5.35 | $29.58 |
| August 1991 | $5.22 | $29.22 |
| July 1991 | $5.19 | $29.03 |
| June 1991 | $5.05 | $28.22 |
| May 1991 | $5.17 | $29.28 |
| April 1991 | $5.06 | $28.66 |
| March 1991 | $5.04 | $28.52 |
| February 1991 | $4.90 | $28.12 |
| January 1991 | $4.72 | $27.04 |
| December 1990 | $4.55 | $26.08 |
| November 1990 | $4.34 | $25.22 |
| October 1990 | $4.14 | $24.08 |
| September 1990 | $4.09 | $23.76 |
| August 1990 | $4.10 | $24.48 |
| July 1990 | $4.31 | $25.73 |
| June 1990 | $4.34 | $25.92 |
| May 1990 | $4.23 | $25.92 |
| April 1990 | $4.09 | $25.03 |
| March 1990 | $4.18 | $25.61 |
| February 1990 | $4.06 | $25.48 |
| January 1990 | $4.06 | $25.52 |
| December 1989 | $4.22 | $26.50 |
| November 1989 | $4.01 | $25.82 |
| October 1989 | $4.01 | $25.80 |
| September 1989 | $4.03 | $25.95 |
| August 1989 | $3.96 | $25.76 |
| July 1989 | $3.97 | $25.84 |
| June 1989 | $3.82 | $24.88 |
| May 1989 | $3.74 | $24.67 |
| April 1989 | $3.70 | $24.42 |
| March 1989 | $3.60 | $23.76 |
| February 1989 | $3.53 | $23.58 |
| January 1989 | $3.59 | $23.96 |
| December 1988 | $3.48 | $23.25 |
| November 1988 | $3.42 | $23.12 |
| October 1988 | $3.44 | $23.32 |
| September 1988 | $3.41 | $23.10 |
| August 1988 | $3.31 | $22.69 |
| July 1988 | $3.34 | $22.91 |
| June 1988 | $3.35 | $22.97 |
| May 1988 | $3.25 | $22.60 |
| April 1988 | $3.26 | $22.61 |
| March 1988 | $3.26 | $22.62 |
| February 1988 | $3.28 | $23.08 |
| January 1988 | $3.24 | $22.76 |
| December 1987 | $3.10 | $21.78 |
| November 1987 | $2.97 | $21.18 |
| October 1987 | $3.07 | $21.86 |
| September 1987 | $3.46 | $22.45 |
| August 1987 | $3.46 | $22.66 |
| July 1987 | $3.45 | $22.62 |
CAIBX
Price: $66.29
52 week price:
5-year range yield:
Forward Dividend Yield: 2.69%
Dividend Per Share: 1.80 USD
Exchange: NAS
Market Capitalization: 102.4 billion
Average Dividend Frequency: 5
Years Paying Dividends: 38
DGR3: -5.66%
DGR5: -3.69%
DGR10: -3.45%
DGR20: 3.59%