Comcast xStock Historical Data

CMCSAX Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 11, 2026 $ 30.17
+2.10%
$ 181,020 $ 633,124
Apr 10, 2026 $ 29.55
-2.47%
$ 177,302 $ 630,314
Apr 9, 2026 $ 30.3
+0.27%
$ 181,800 $ 632,468
Apr 8, 2026 $ 30.19
-1.47%
$ 181,142 $ 632,848
Apr 7, 2026 $ 30.64
+0.82%
$ 183,841 $ 630,139
Apr 6, 2026 $ 30.39
+0.70%
$ 182,338 $ 631,105
Apr 5, 2026 $ 30.18
+0.50%
$ 181,078 $ 630,060
Apr 4, 2026 $ 30.06
+0.10%
$ 180,358 $ 626,483
Apr 3, 2026 $ 30.03
-2.18%
$ 180,178 $ 630,407
Apr 2, 2026 $ 30.7
+1.83%
$ 184,200 $ 629,072
Apr 1, 2026 $ 30.15
-1.52%
$ 180,926 $ 631,544
Mar 31, 2026 $ 30.62
-1.04%
$ 183,716 $ 626,097
Mar 30, 2026 $ 30.68
+1.38%
$ 184,072 $ 627,443
Mar 29, 2026 $ 30.26
-0.03%
$ 181,560 $ 630,818
Mar 28, 2026 $ 30.27
-1.85%
$ 181,618 $ 629,119
Mar 27, 2026 $ 30.84
+0.07%
$ 185,044 $ 623,202
Mar 26, 2026 $ 30.82
-1.41%
$ 184,920 $ 625,817
Mar 25, 2026 $ 31.26
-0.51%
$ 187,558 $ 627,399
Mar 24, 2026 $ 31.42
+1.33%
$ 188,524 $ 621,406
Mar 23, 2026 $ 31.01
-1.02%
$ 186,056 $ 626,470
Mar 22, 2026 $ 31.33
+0.97%
$ 187,981 $ 622,107
Mar 21, 2026 $ 31.03
+0.75%
$ 186,182 $ 627,729
Mar 20, 2026 $ 30.8
-1.88%
$ 184,800 $ 627,078
Mar 19, 2026 $ 31.39
+2.05%
$ 188,343 $ 627,204
Mar 18, 2026 $ 30.76
-2.63%
$ 184,557 $ 635,086
Mar 17, 2026 $ 31.59
-0.87%
$ 189,538 $ 625,154
Mar 16, 2026 $ 31.85
-1.24%
$ 197,847 $ 624,563
Mar 15, 2026 $ 32.25
+0.52%
$ 193,498 $ 627,272
Mar 14, 2026 $ 32.08
-2.25%
$ 192,492 $ 625,550
Mar 13, 2026 $ 32.82
+3.14%
$ 196,917 $ 622,119
Mar 12, 2026 $ 31.82
-1.21%
$ 190,923 $ 624,158
Mar 11, 2026 $ 32.21
-1.29%
$ 193,257 $ 622,604
Mar 10, 2026 $ 32.63
+0.49%
$ 195,776 $ 629,847
Mar 9, 2026 $ 32.47
-3.92%
$ 194,827 $ 635,140
Mar 8, 2026 $ 33.79
-0.56%
$ 202,745 $ 622,981
Mar 7, 2026 $ 33.98
-1.42%
$ 203,880 $ 625,304
Mar 6, 2026 $ 34.47
+0.29%
$ 206,826 $ 636,467