Comcast xStock Historical Data

CMCSAX Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 11, 2025 $ 33.34
-0.45%
$ 200,160 $ 647,640
Sep 10, 2025 $ 33.49
-0.33%
$ 200,940 $ 632,632
Sep 5, 2025 $ 34.09
+0.56%
$ 204,540 $ 228,629
Sep 4, 2025 $ 33.87
+0.92%
$ 203,400 $ 297,215
Sep 3, 2025 $ 33.72
-1.26%
$ 201,360 $ 524,227
Aug 29, 2025 $ 33.62
+0.27%
$ -- $ 410,329
Aug 28, 2025 $ 33.53
-1.21%
$ 201,180 $ 404,695
Aug 27, 2025 $ 33.92
+0.65%
$ 203,640 $ 725,669
Aug 25, 2025 $ 34.15
+0.03%
$ -- $ 18,880
Aug 24, 2025 $ 34.13
+0.00%
$ 204,840 $ 21,123
Aug 23, 2025 $ 34.13
+0.00%
$ 204,780 $ 21,012
Aug 22, 2025 $ 34.14
+1.46%
$ 204,780 $ 614,763
Aug 21, 2025 $ 33.65
+1.17%
$ 201,840 $ 709,824
Aug 20, 2025 $ 33.22
-1.92%
$ 199,500 $ 771,118
Aug 19, 2025 $ 33.86
+1.35%
$ 203,100 $ 758,597
Aug 18, 2025 $ 33.41
-0.18%
$ 200,460 $ 587,840
Aug 17, 2025 $ 33.47
+0.15%
$ 200,820 $ 34,767
Aug 16, 2025 $ 33.42
-0.09%
$ 200,520 $ 5,623
Aug 15, 2025 $ 33.45
+1.67%
$ 200,700 $ 541,599
Aug 14, 2025 $ 32.87
-0.27%
$ 197,400 $ 719,532
Aug 13, 2025 $ 32.96
+2.55%
$ 197,760 $ 938,142
Aug 12, 2025 $ 32.14
+2.49%
$ 192,840 $ 1.28 million
Aug 11, 2025 $ 31.38
-1.10%
$ 188,280 $ 1.33 million
Aug 10, 2025 $ 31.73
+0.03%
$ 190,380 $ 17,301
Aug 9, 2025 $ 31.72
-0.03%
$ 190,320 $ 197
Aug 8, 2025 $ 31.73
+0.32%
$ 190,380 $ 1.16 million
Aug 7, 2025 $ 31.63
-1.56%
$ 189,780 $ 1.45 million
Aug 6, 2025 $ 32.14
-1.17%
$ 192,840 $ 1.25 million
Aug 5, 2025 $ 32.52
-0.34%
$ 195,120 $ 1.2 million