Comcast xStock Historical Data

CMCSAX
Download
Date Close Price change Market cap Trading volume
Today $ 28.54
+0.00%
$ 172,092 $ 86,226
Yesterday $ 28.89
-0.66%
$ 173,318 $ 85,274
Aug 18, 2026 $ 29.08
+5.08%
$ 174,462 $ 82,746
Aug 17, 2026 $ 27.67
-5.42%
$ 166,020 $ 78,482
Aug 16, 2026 $ 29.25
+2.07%
$ 175,526 $ 69,060
Aug 15, 2026 $ 28.66
+0.94%
$ 171,962 $ 69,128
Aug 14, 2026 $ 28.39
-0.68%
$ 170,357 $ 84,231
Aug 13, 2026 $ 28.59
+1.91%
$ 171,518 $ 92,368
Aug 12, 2026 $ 28.05
-0.97%
$ 168,315 $ 82,432
Aug 11, 2026 $ 28.33
+4.61%
$ 169,956 $ 87,548
Aug 10, 2026 $ 27.08
-1.51%
$ 162,506 $ 76,165
Aug 9, 2026 $ 27.5
+0.72%
$ 165,004 $ 68,782
Aug 8, 2026 $ 27.3
-2.94%
$ 163,825 $ 66,485
Aug 7, 2026 $ 28.13
+0.98%
$ 168,784 $ 81,699
Aug 6, 2026 $ 27.86
+3.34%
$ 167,139 $ 87,593
Aug 5, 2026 $ 26.96
-0.63%
$ 161,736 $ 94,822
Aug 4, 2026 $ 27.13
-0.65%
$ 162,759 $ 78,352
Aug 3, 2026 $ 27.3
+5.98%
$ 163,815 $ 86,083
Aug 2, 2026 $ 25.76
-1.82%
$ 154,571 $ 73,052
Aug 1, 2026 $ 26.24
+2.36%
$ 157,434 $ 67,503
Jul 31, 2026 $ 25.62
-1.65%
$ 153,804 $ 86,958
Jul 30, 2026 $ 26.05
-2.75%
$ 156,319 $ 98,173
Jul 29, 2026 $ 26.79
+1.60%
$ 160,742 $ 91,939
Jul 28, 2026 $ 26.37
+7.40%
$ 158,218 $ 457,958
Jul 27, 2026 $ 24.55
+1.01%
$ 147,319 $ 455,632
Jul 26, 2026 $ 24.31
-0.04%
$ 145,848 $ 393,131
Jul 25, 2026 $ 24.32
-0.01%
$ 145,899 $ 383,133
Jul 24, 2026 $ 24.32
+1.44%
$ 145,913 $ 411,470
Jul 23, 2026 $ 23.97
-6.79%
$ 143,842 $ 454,881
Jul 22, 2026 $ 25.71
+1.10%
$ 154,269 $ 423,207
Jul 21, 2026 $ 25.43
-1.52%
$ 152,584 $ 418,340
Jul 20, 2026 $ 25.82
+0.00%
$ 154,945 $ 420,594
Jul 19, 2026 $ 25.82
-0.12%
$ 154,947 $ 387,700
Jul 18, 2026 $ 25.86
-0.22%
$ 155,139 $ 385,472
Jul 17, 2026 $ 25.91
-0.79%
$ 155,476 $ 439,146
Jul 16, 2026 $ 26.12
+2.56%
$ 156,713 $ 451,940
Jul 15, 2026 $ 25.47
+0.69%
$ 152,802 $ 412,384
Jul 14, 2026 $ 25.29
-3.79%
$ 151,748 $ 393,108
Jul 13, 2026 $ 26.29
+2.54%
$ 157,732 $ 386,808
Jul 12, 2026 $ 25.64
+0.57%
$ 153,822 $ 380,165
Jul 11, 2026 $ 25.49
+0.03%
$ 152,946 $ 388,109
Jul 10, 2026 $ 25.48
-0.51%
$ 152,892 $ 384,523
Jul 9, 2026 $ 25.61
+1.20%
$ 153,677 $ 389,226
Jul 8, 2026 $ 25.31
-0.48%
$ 151,859 $ 382,987
Jul 7, 2026 $ 25.43
-0.30%
$ 152,590 $ 387,908
Jul 6, 2026 $ 25.51
-1.63%
$ 153,043 $ 387,762
Jul 5, 2026 $ 25.93
+0.39%
$ 155,577 $ 388,186
Jul 4, 2026 $ 25.83
+0.86%
$ 154,971 $ 386,148
Jul 3, 2026 $ 25.61
+0.00%
$ 153,652 $ 394,879
Jul 2, 2026 $ 25.61
-0.89%
$ 153,650 $ 389,731
Download