Comcast xStock Historical Data

CMCSAX Page 4
Download
Date Close Price change Market cap Trading volume
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
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