Comcast xStock Historical Data

CMCSAX
Download
Date Close Price change Market cap Trading volume
Today $ 27.49
+0.00%
$ 164,940 $ 525,968
Yesterday $ 27.15
-4.06%
$ 162,900 $ 526,286
May 7, 2026 $ 28.3
-1.05%
$ 169,800 $ 613,683
May 6, 2026 $ 28.6
+2.29%
$ 171,600 $ 486,517
May 5, 2026 $ 27.94
-4.02%
$ 167,640 $ 503,598
May 4, 2026 $ 29.1
-0.78%
$ 174,600 $ 613,455
May 3, 2026 $ 29.36
+0.41%
$ 176,160 $ 615,246
May 2, 2026 $ 29.23
-0.54%
$ 175,380 $ 610,870
May 1, 2026 $ 29.39
+1.28%
$ 176,340 $ 612,483
Apr 30, 2026 $ 29.02
-0.20%
$ 174,120 $ 568,983
Apr 29, 2026 $ 29.08
-1.59%
$ 174,476 $ 582,137
Apr 28, 2026 $ 29.55
+0.14%
$ 177,300 $ 614,115
Apr 27, 2026 $ 29.51
-0.40%
$ 177,061 $ 618,881
Apr 26, 2026 $ 29.63
+0.10%
$ 177,780 $ 613,036
Apr 25, 2026 $ 29.59
-1.86%
$ 177,600 $ 622,555
Apr 24, 2026 $ 30.14
-11.95%
$ 180,900 $ 447,302
Apr 23, 2026 $ 34.23
+7.61%
$ 205,381 $ 525,694
Apr 22, 2026 $ 31.81
+0.22%
$ 190,874 $ 543,163
Apr 21, 2026 $ 31.74
-1.03%
$ 190,441 $ 560,103
Apr 20, 2026 $ 32.07
+0.34%
$ 192,420 $ 613,798
Apr 19, 2026 $ 31.96
+0.06%
$ 191,760 $ 611,252
Apr 18, 2026 $ 31.94
+0.00%
$ 191,640 $ 613,592
Apr 17, 2026 $ 31.94
+0.41%
$ 191,641 $ 619,715
Apr 16, 2026 $ 31.81
+4.09%
$ 190,858 $ 627,790
Apr 15, 2026 $ 30.4
+0.44%
$ 183,335 $ 626,638
Apr 14, 2026 $ 30.27
-0.11%
$ 181,634 $ 622,643
Apr 13, 2026 $ 30.3
+0.75%
$ 181,818 $ 631,450
Apr 12, 2026 $ 30.07
-0.33%
$ 180,421 $ 629,952
Apr 11, 2026 $ 30.17
+2.10%
$ 181,020 $ 633,124
Apr 10, 2026 $ 29.55
-2.47%
$ 177,302 $ 630,314
Apr 9, 2026 $ 30.3
+0.27%
$ 181,800 $ 632,468
Apr 8, 2026 $ 30.19
-1.47%
$ 181,142 $ 632,848
Apr 7, 2026 $ 30.64
+0.82%
$ 183,841 $ 630,139
Apr 6, 2026 $ 30.39
+0.70%
$ 182,338 $ 631,105
Apr 5, 2026 $ 30.18
+0.50%
$ 181,078 $ 630,060
Apr 4, 2026 $ 30.06
+0.10%
$ 180,358 $ 626,483
Apr 3, 2026 $ 30.03
-2.18%
$ 180,178 $ 630,407
Apr 2, 2026 $ 30.7
+1.83%
$ 184,200 $ 629,072
Apr 1, 2026 $ 30.15
-1.52%
$ 180,926 $ 631,544
Mar 31, 2026 $ 30.62
-1.04%
$ 183,716 $ 626,097
Mar 30, 2026 $ 30.68
+1.38%
$ 184,072 $ 627,443
Mar 29, 2026 $ 30.26
-0.03%
$ 181,560 $ 630,818
Mar 28, 2026 $ 30.27
-1.85%
$ 181,618 $ 629,119
Mar 27, 2026 $ 30.84
+0.07%
$ 185,044 $ 623,202
Mar 26, 2026 $ 30.82
-1.41%
$ 184,920 $ 625,817
Mar 25, 2026 $ 31.26
-0.51%
$ 187,558 $ 627,399
Mar 24, 2026 $ 31.42
+1.33%
$ 188,524 $ 621,406
Mar 23, 2026 $ 31.01
-1.02%
$ 186,056 $ 626,470
Mar 22, 2026 $ 31.33
+0.97%
$ 187,981 $ 622,107
Mar 21, 2026 $ 31.03
+0.75%
$ 186,182 $ 627,729
Download