Comcast xStock Historical Data

CMCSAX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 30.03
+0.03%
$ 180,180 $ 12,089
Jan 3, 2026 $ 30.02
+0.33%
$ 180,120 $ 12,000
Jan 2, 2026 $ 29.99
-0.79%
$ 179,940 $ 13,208
Jan 1, 2026 $ 30.23
-0.17%
$ 181,380 $ 11,582
Dec 31, 2025 $ 30.28
-0.30%
$ 181,500 $ 12,183
Dec 30, 2025 $ 30.39
+0.23%
$ 182,280 $ 11,955
Dec 29, 2025 $ 30.32
+0.70%
$ 181,920 $ 12,323
Dec 28, 2025 $ 30.11
-0.03%
$ 180,660 $ 11,986
Dec 27, 2025 $ 30.14
+0.00%
$ 180,720 $ 11,566
Dec 26, 2025 $ 30.14
+0.00%
$ 180,840 $ 11,541
Dec 25, 2025 $ 30.15
-0.07%
$ 180,840 $ 11,735
Dec 24, 2025 $ 30.17
+1.41%
$ 181,020 $ 12,818
Dec 23, 2025 $ 29.74
+0.37%
$ 178,560 $ 12,151
Dec 22, 2025 $ 29.64
-1.07%
$ 177,806 $ 12,521
Dec 21, 2025 $ 29.96
+0.13%
$ 180,180 $ 11,384
Dec 20, 2025 $ 30.04
+0.39%
$ 180,660 $ 11,718
Dec 19, 2025 $ 29.93
-2.40%
$ 179,541 $ 12,477
Dec 18, 2025 $ 30.66
+1.55%
$ 183,960 $ 13,554
Dec 17, 2025 $ 30.31
+1.32%
$ 182,218 $ 763
Dec 16, 2025 $ 29.49
+4.18%
$ 176,951 $ 2,048
Dec 15, 2025 $ 28.03
+2.45%
$ 169,849 $ 403
Dec 12, 2025 $ 27.63
+0.79%
$ -- $ 94
Dec 11, 2025 $ 27.41
-0.18%
$ 164,464 $ 179
Dec 10, 2025 $ 27.61
+3.86%
$ 165,647 $ 317
Dec 9, 2025 $ 26.58
-0.19%
$ -- $ 740
Dec 8, 2025 $ 26.9
-2.19%
$ 161,386 $ 735
Dec 5, 2025 $ 27.52
+5.52%
$ 165,115 $ 681
Dec 4, 2025 $ 28.31
+3.31%
$ 169,849 $ 500
Dec 3, 2025 $ 27.4
+1.24%
$ 164,405 $ 118
Dec 2, 2025 $ 26.23
+1.10%
$ 157,362 $ 418
Dec 1, 2025 $ 26.56
+0.07%
$ 159,374 $ 650
Nov 28, 2025 $ 26.54
+2.51%
$ 159,256 $ 52
Nov 26, 2025 $ 26.55
-2.99%
$ -- $ 165
Nov 25, 2025 $ 27.15
+0.00%
$ 164,227 $ 636
Nov 24, 2025 $ 26.91
+0.70%
$ 161,446 $ 47
Nov 21, 2025 $ 27.35
+1.35%
$ 164,109 $ 149
Nov 20, 2025 $ 26.99
-4.10%
$ 161,919 $ 83
Nov 19, 2025 $ 27.26
+0.00%
$ -- $ 18,066
Nov 18, 2025 $ 27.26
+0.00%
$ 163,576 $ 18,138
Nov 17, 2025 $ 27.46
-0.22%
$ -- $ 1,542
Nov 14, 2025 $ 27.52
+0.76%
$ 165,115 $ 481
Nov 13, 2025 $ 27.49
+1.72%
$ -- $ 11,502
Nov 12, 2025 $ 27.56
-2.21%
$ -- $ 224
Nov 11, 2025 $ 28.18
+4.54%
$ 169,080 $ 361
Nov 10, 2025 $ 26.96
+1.15%
$ 161,741 $ 216
Nov 8, 2025 $ 26.64
+0.00%
$ -- $ 71
Nov 7, 2025 $ 27.22
-0.97%
$ 163,339 $ 31
Nov 6, 2025 $ 27.78
-0.67%
$ 166,653 $ 441
Nov 5, 2025 $ 27.98
+0.96%
$ 167,896 $ 224
Nov 4, 2025 $ 27.72
+1.63%
$ 166,298 $ 25,358