Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 33.78
+1.23%
$ 202,693 $ 625,234
Feb 22, 2026 $ 33.37
-0.76%
$ 200,224 $ 626,304
Feb 21, 2026 $ 33.63
+0.26%
$ 201,758 $ 630,604
Feb 20, 2026 $ 33.54
-2.28%
$ 201,096 $ 640,409
Feb 19, 2026 $ 34.32
+1.65%
$ 205,920 $ 631,538
Feb 18, 2026 $ 33.76
-0.08%
$ 202,530 $ 627,181
Feb 17, 2026 $ 33.79
+0.75%
$ 202,748 $ 621,803
Feb 16, 2026 $ 33.54
-0.30%
$ 201,240 $ 615,701
Feb 15, 2026 $ 33.64
-0.33%
$ 201,840 $ 620,057
Feb 14, 2026 $ 33.75
-0.46%
$ 202,484 $ 624,636
Feb 13, 2026 $ 33.9
-4.19%
$ 203,429 $ 618,481
Feb 12, 2026 $ 33.51
-2.93%
$ 201,059 $ 9,034
Feb 11, 2026 $ 34.52
-3.62%
$ 207,127 $ 627,264
Feb 10, 2026 $ 35.82
+5.52%
$ 214,916 $ 624,351
Feb 9, 2026 $ 33.94
+1.21%
$ 203,578 $ 625,115
Feb 8, 2026 $ 33.54
-0.03%
$ 201,240 $ 624,083
Feb 7, 2026 $ 33.55
-3.15%
$ 201,251 $ 642,775
Feb 6, 2026 $ 34.64
+2.08%
$ 207,849 $ 643,415
Feb 5, 2026 $ 33.94
+0.93%
$ 203,612 $ 629,104
Feb 4, 2026 $ 33.62
+5.97%
$ 201,531 $ 638,018
Feb 3, 2026 $ 31.72
+2.56%
$ 190,333 $ 636,038
Feb 2, 2026 $ 30.93
-2.25%
$ 185,583 $ 640,279
Feb 1, 2026 $ 31.64
-0.03%
$ 189,850 $ 630,952
Jan 31, 2026 $ 31.65
+1.38%
$ 189,900 $ 632,872
Jan 30, 2026 $ 31.22
+1.48%
$ 187,307 $ 630,764
Jan 29, 2026 $ 30.74
+0.62%
$ 184,445 $ 634,806
Jan 28, 2026 $ 30.55
-0.97%
$ 183,301 $ 638,053
Jan 27, 2026 $ 30.85
-1.61%
$ 185,100 $ 640,411
Jan 26, 2026 $ 31.35
+1.36%
$ 188,123 $ 635,088
Jan 25, 2026 $ 30.93
-0.59%
$ 185,608 $ 629,685
Jan 24, 2026 $ 31.12
-1.81%
$ 186,720 $ 634,839
Jan 23, 2026 $ 31.69
-0.96%
$ 190,209 $ 628,284
Jan 22, 2026 $ 32
+2.50%
$ 191,999 $ 640,410
Jan 21, 2026 $ 31.22
+3.03%
$ 187,317 $ 645,419
Jan 20, 2026 $ 30.3
+4.70%
$ 181,800 $ 634,357
Jan 19, 2026 $ 28.94
+2.82%
$ 173,633 $ 557,346
Jan 18, 2026 $ 28.14
-8.95%
$ 169,500 $ 24,204
Jan 17, 2026 $ 30.91
+4.74%
$ 185,460 $ 16,634
Jan 16, 2026 $ 29.51
-4.47%
$ 177,060 $ 29,876
Jan 15, 2026 $ 30.89
+2.81%
$ 185,340 $ 29,727
Jan 14, 2026 $ 30.04
-0.81%
$ 180,270 $ 30,373
Jan 13, 2026 $ 30.29
-1.82%
$ 181,740 $ 26,867
Jan 12, 2026 $ 30.85
+2.48%
$ 185,100 $ 24,814
Jan 11, 2026 $ 30.11
+0.03%
$ 180,630 $ 23,939
Jan 10, 2026 $ 30.1
-0.08%
$ 180,600 $ 24,530
Jan 9, 2026 $ 30.12
+0.42%
$ 180,750 $ 23,419
Jan 8, 2026 $ 30
+6.10%
$ 179,850 $ 52,552
Jan 7, 2026 $ 28.27
+1.75%
$ 169,650 $ 27,339
Jan 6, 2026 $ 27.79
-2.89%
$ 166,740 $ 12,448
Jan 5, 2026 $ 28.62
-4.71%
$ 171,696 $ 14,314