Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
Jul 1, 2026 $ 25.84
-2.44%
$ 155,033 $ 395,023
Jun 30, 2026 $ 26.48
+2.16%
$ 158,908 $ 388,131
Jun 29, 2026 $ 25.93
+3.38%
$ 155,552 $ 392,580
Jun 28, 2026 $ 25.08
+1.02%
$ 150,466 $ 387,334
Jun 27, 2026 $ 24.83
+0.16%
$ 148,952 $ 381,098
Jun 26, 2026 $ 24.78
+1.87%
$ 148,708 $ 386,148
Jun 25, 2026 $ 24.33
+0.38%
$ 145,981 $ 392,197
Jun 24, 2026 $ 24.24
-1.37%
$ 145,424 $ 460,018
Jun 23, 2026 $ 24.57
-4.59%
$ 147,412 $ 679,935
Jun 22, 2026 $ 25.75
+3.93%
$ 154,500 $ 610,259
Jun 21, 2026 $ 24.78
-0.59%
$ 148,660 $ 684,464
Jun 20, 2026 $ 24.92
+1.81%
$ 149,537 $ 678,553
Jun 19, 2026 $ 24.49
-0.49%
$ 146,940 $ 614,705
Jun 18, 2026 $ 24.61
-2.80%
$ 147,659 $ 591,851
Jun 17, 2026 $ 25.32
-2.05%
$ 151,920 $ 614,521
Jun 16, 2026 $ 25.85
-4.65%
$ 155,100 $ 615,445
Jun 15, 2026 $ 27.11
+4.19%
$ 162,661 $ 617,248
Jun 14, 2026 $ 26.02
-1.06%
$ 157,260 $ 617,171
Jun 13, 2026 $ 26.3
+0.04%
$ 157,800 $ 612,637
Jun 12, 2026 $ 26.29
+2.30%
$ 157,740 $ 617,305
Jun 11, 2026 $ 25.7
+1.46%
$ 154,200 $ 616,277
Jun 10, 2026 $ 25.33
-2.62%
$ 151,979 $ 587,316
Jun 9, 2026 $ 26.01
+2.97%
$ 156,064 $ 611,637
Jun 8, 2026 $ 25.26
-0.36%
$ 151,560 $ 618,627
Jun 7, 2026 $ 25.35
-0.04%
$ 152,100 $ 611,812
Jun 6, 2026 $ 25.36
-0.12%
$ 152,160 $ 615,344
Jun 5, 2026 $ 25.39
-1.56%
$ 152,341 $ 615,784
Jun 4, 2026 $ 25.79
-3.07%
$ 154,762 $ 542,321
Jun 3, 2026 $ 26.61
-0.56%
$ 159,658 $ 617,965
Jun 2, 2026 $ 26.76
-2.23%
$ 160,560 $ 573,284
Jun 1, 2026 $ 27.37
-1.05%
$ 164,222 $ 562,619
May 31, 2026 $ 27.66
+4.50%
$ 165,960 $ 612,865
May 30, 2026 $ 26.47
-5.93%
$ 158,880 $ 615,721
May 29, 2026 $ 28.14
+3.99%
$ 168,840 $ 614,794
May 28, 2026 $ 27.06
-1.89%
$ 162,600 $ 613,979
May 27, 2026 $ 27.58
-6.09%
$ 165,841 $ 621,770
May 26, 2026 $ 27.38
-2.82%
$ 164,280 $ 634,663
May 25, 2026 $ 28.18
+1.84%
$ 164,220 $ 618,081
May 24, 2026 $ 27.67
+3.44%
$ 166,020 $ 614,930
May 23, 2026 $ 26.75
-3.36%
$ 160,620 $ 569,549
May 22, 2026 $ 27.68
+3.63%
$ 166,080 $ 613,018
May 21, 2026 $ 26.71
-0.74%
$ 160,260 $ 612,903
May 20, 2026 $ 26.91
-0.11%
$ 161,460 $ 614,204
May 19, 2026 $ 26.94
-1.03%
$ 162,420 $ 606,518
May 18, 2026 $ 27.22
+1.87%
$ 163,200 $ 613,261
May 17, 2026 $ 26.72
+0.04%
$ 160,380 $ 612,469
May 16, 2026 $ 26.71
-0.60%
$ 160,200 $ 615,240
May 15, 2026 $ 26.87
-0.59%
$ 161,220 $ 586,340
May 14, 2026 $ 27.03
+0.71%
$ 162,180 $ 558,131
May 13, 2026 $ 26.84
-0.45%
$ 161,040 $ 611,817