Comcast xStock Historical Data

CMCSAX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 33.62
+5.97%
$ 201,531 $ 638,018
Feb 3, 2026 $ 31.72
+2.56%
$ 190,333 $ 636,038
Feb 2, 2026 $ 30.93
-2.25%
$ 185,583 $ 640,279
Feb 1, 2026 $ 31.64
-0.03%
$ 189,850 $ 630,952
Jan 31, 2026 $ 31.65
+1.38%
$ 189,900 $ 632,872
Jan 30, 2026 $ 31.22
+1.48%
$ 187,307 $ 630,764
Jan 29, 2026 $ 30.74
+0.62%
$ 184,445 $ 634,806
Jan 28, 2026 $ 30.55
-0.97%
$ 183,301 $ 638,053
Jan 27, 2026 $ 30.85
-1.61%
$ 185,100 $ 640,411
Jan 26, 2026 $ 31.35
+1.36%
$ 188,123 $ 635,088
Jan 25, 2026 $ 30.93
-0.59%
$ 185,608 $ 629,685
Jan 24, 2026 $ 31.12
-1.81%
$ 186,720 $ 634,839
Jan 23, 2026 $ 31.69
-0.96%
$ 190,209 $ 628,284
Jan 22, 2026 $ 32
+2.50%
$ 191,999 $ 640,410
Jan 21, 2026 $ 31.22
+3.03%
$ 187,317 $ 645,419
Jan 20, 2026 $ 30.3
+4.70%
$ 181,800 $ 634,357
Jan 19, 2026 $ 28.94
+2.82%
$ 173,633 $ 557,346
Jan 18, 2026 $ 28.14
-8.95%
$ 169,500 $ 24,204
Jan 17, 2026 $ 30.91
+4.74%
$ 185,460 $ 16,634
Jan 16, 2026 $ 29.51
-4.47%
$ 177,060 $ 29,876
Jan 15, 2026 $ 30.89
+2.81%
$ 185,340 $ 29,727
Jan 14, 2026 $ 30.04
-0.81%
$ 180,270 $ 30,373
Jan 13, 2026 $ 30.29
-1.82%
$ 181,740 $ 26,867
Jan 12, 2026 $ 30.85
+2.48%
$ 185,100 $ 24,814
Jan 11, 2026 $ 30.11
+0.03%
$ 180,630 $ 23,939
Jan 10, 2026 $ 30.1
-0.08%
$ 180,600 $ 24,530
Jan 9, 2026 $ 30.12
+0.42%
$ 180,750 $ 23,419
Jan 8, 2026 $ 30
+6.10%
$ 179,850 $ 52,552
Jan 7, 2026 $ 28.27
+1.75%
$ 169,650 $ 27,339
Jan 6, 2026 $ 27.79
-2.89%
$ 166,740 $ 12,448
Jan 5, 2026 $ 28.62
-4.71%
$ 171,696 $ 14,314
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