Comcast xStock Historical Data

CMCSAX Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 3, 2025 $ 27.34
-0.68%
$ 164,050 $ 455,587
Oct 31, 2025 $ 27.46
+0.43%
$ 164,760 $ 8,412
Oct 30, 2025 $ 27.75
-3.60%
$ 166,476 $ 13,529
Oct 29, 2025 $ 28.81
-1.95%
$ 172,868 $ 578
Oct 28, 2025 $ 29.35
-0.93%
$ -- $ 1,000
Oct 27, 2025 $ 29.52
+0.00%
$ 177,129 $ 7,784
Oct 24, 2025 $ 29.44
-0.13%
$ 176,655 $ 3,186
Oct 23, 2025 $ 29.72
+1.41%
$ -- $ 249
Oct 22, 2025 $ 29.45
-2.14%
$ 176,714 $ 200
Oct 21, 2025 $ 29.97
+0.90%
$ 179,799 $ 133
Oct 20, 2025 $ 29.7
-0.23%
$ 178,190 $ 165
Oct 17, 2025 $ 29.63
-0.40%
$ 177,773 $ 4
Oct 16, 2025 $ 29.82
+0.64%
$ -- $ 1,095
Oct 15, 2025 $ 29.91
-0.17%
$ 178,667 $ 1,057
Oct 14, 2025 $ 29.96
+1.24%
$ 179,740 $ 112
Oct 13, 2025 $ 29.72
+0.98%
$ -- $ 5,369
Oct 10, 2025 $ 30.11
-0.49%
$ -- $ 999
Oct 9, 2025 $ 30.11
-1.11%
$ 180,634 $ 4
Oct 8, 2025 $ 30.44
-1.07%
$ -- $ 569
Oct 7, 2025 $ 31.17
+0.35%
$ -- $ 428,874
Oct 6, 2025 $ 31.06
+0.94%
$ -- $ 10
Oct 3, 2025 $ 30.72
+0.96%
$ -- $ 22,423
Oct 2, 2025 $ 30.43
-2.15%
$ 182,580 $ 408,562
Oct 1, 2025 $ 31.07
-0.95%
$ 186,417 $ 11,022
Sep 30, 2025 $ 31.43
-1.64%
$ 188,580 $ 315,812
Sep 29, 2025 $ 31.95
+0.22%
$ 191,723 $ 1,189
Sep 27, 2025 $ 31.76
+0.22%
$ -- $ 113,214
Sep 26, 2025 $ 31.73
+0.28%
$ 190,140 $ 206,395
Sep 25, 2025 $ 31.61
-0.39%
$ 189,840 $ 688,476
Sep 24, 2025 $ 32.08
+0.91%
$ -- $ 662
Sep 23, 2025 $ 31.79
+0.91%
$ 190,769 $ 610
Sep 22, 2025 $ 31.51
+0.00%
$ -- $ 29
Sep 19, 2025 $ 31.67
+0.00%
$ -- $ 97
Sep 18, 2025 $ 31.44
-2.80%
$ 188,623 $ 108
Sep 17, 2025 $ 32.34
+0.00%
$ -- $ 2
Sep 16, 2025 $ 32.34
-1.09%
$ 194,048 $ 2
Sep 15, 2025 $ 33.26
+0.53%
$ -- $ 168,657
Sep 14, 2025 $ 32.89
-0.21%
$ 197,340 $ 4,508
Sep 13, 2025 $ 32.96
-0.06%
$ 197,760 $ 15,930
Sep 12, 2025 $ 32.98
-1.08%
$ 197,880 $ 420,082