Comcast xStock Historical Data

CMCSAX
Download
Date Close Price change Market cap Trading volume
Today $ 26.47
+0.08%
$ 158,760 $ 615,507
Yesterday $ 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
May 12, 2026 $ 26.96
-0.11%
$ 161,760 $ 612,792
May 11, 2026 $ 26.97
-1.86%
$ 161,820 $ 613,331
May 10, 2026 $ 27.48
-0.04%
$ 164,880 $ 615,273
May 9, 2026 $ 27.45
+0.62%
$ 164,700 $ 613,187
May 8, 2026 $ 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
Download