Comcast Corporation
CMCSA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $23.28 | $23.88 | $23.10 | $23.87 | +2.80% | 35.93M |
| Oct 30, 2026 | $22.87 | $23.31 | $22.60 | $23.22 | +4.27% | 48.92M |
| Oct 29, 2026 | $21.97 | $22.29 | $21.80 | $22.27 | +3.25% | 28.87M |
| Oct 28, 2026 | $21.80 | $21.94 | $21.46 | $21.57 | -1.24% | 30.48M |
| Oct 27, 2026 | $22.02 | $22.12 | $21.71 | $21.84 | -0.95% | 21.98M |
| Oct 26, 2026 | $22.20 | $22.46 | $21.90 | $22.05 | -2.82% | 37.25M |
| Oct 23, 2026 | $22.47 | $23.09 | $22.40 | $22.69 | -0.66% | 31.34M |
| Oct 22, 2026 | $22.44 | $23.29 | $22.00 | $22.84 | +3.44% | 54.43M |
| Oct 21, 2026 | $21.94 | $22.13 | $21.58 | $22.08 | -1.25% | 40.20M |
| Oct 20, 2026 | $22.08 | $22.41 | $22.04 | $22.36 | +2.10% | 34.30M |
| Oct 19, 2026 | $21.65 | $22.14 | $21.00 | $21.90 | 0.00% | 30.36M |
| Oct 16, 2026 | $21.91 | $22.32 | $21.76 | $21.90 | +0.60% | 29.60M |
| Oct 15, 2026 | $21.46 | $22.08 | $21.43 | $21.77 | +3.42% | 32.44M |
| Oct 14, 2026 | $20.96 | $21.09 | $20.61 | $21.05 | +0.81% | 25.85M |
| Oct 13, 2026 | $20.87 | $21.03 | $20.65 | $20.88 | +0.97% | 23.17M |
| Oct 12, 2026 | $20.77 | $20.86 | $20.50 | $20.68 | +0.10% | 24.64M |
| Oct 9, 2026 | $20.89 | $21.03 | $20.48 | $20.66 | -2.59% | 32.68M |
| Oct 8, 2026 | $20.91 | $21.23 | $20.75 | $21.21 | +1.29% | 44.73M |
| Oct 7, 2026 | $21.26 | $21.44 | $20.88 | $20.94 | -2.88% | 30.10M |
| Oct 6, 2026 | $21.75 | $21.76 | $21.33 | $21.56 | -0.05% | 23.69M |
| Oct 5, 2026 | $21.57 | $21.63 | $21.31 | $21.57 | 0.00% | 31.09M |
| Oct 2, 2026 | $21.92 | $21.92 | $21.40 | $21.57 | -0.60% | 21.04M |
| Oct 1, 2026 | $21.96 | $21.96 | $21.55 | $21.70 | -0.28% | 20.42M |
| Sep 30, 2026 | $21.72 | $22.00 | $21.69 | $21.76 | +0.74% | 34.95M |
| Sep 29, 2026 | $21.75 | $21.81 | $21.46 | $21.60 | -0.87% | 21.45M |
| Sep 28, 2026 | $21.92 | $21.97 | $21.50 | $21.79 | -0.55% | 32.51M |
| Sep 25, 2026 | $21.76 | $21.98 | $21.41 | $21.91 | -0.99% | 41.81M |
| Sep 24, 2026 | $22.70 | $22.81 | $22.02 | $22.13 | -1.86% | 36.09M |
| Sep 23, 2026 | $22.36 | $22.87 | $22.03 | $22.55 | +0.58% | 38.90M |
| Sep 22, 2026 | $23.09 | $23.13 | $22.35 | $22.42 | -2.22% | 45.15M |
| Sep 21, 2026 | $22.80 | $23.08 | $22.49 | $22.93 | +0.84% | 29.12M |
| Sep 18, 2026 | $22.67 | $22.91 | $22.36 | $22.74 | -0.74% | 64.98M |
| Sep 17, 2026 | $23.80 | $23.94 | $22.84 | $22.91 | -3.46% | 36.30M |
| Sep 16, 2026 | $24.38 | $24.47 | $23.59 | $23.73 | -2.83% | 24.30M |
| Sep 15, 2026 | $24.61 | $24.77 | $24.37 | $24.42 | -1.85% | 27.25M |
| Sep 14, 2026 | $25.33 | $25.45 | $24.82 | $24.88 | -1.27% | 37.73M |
| Sep 11, 2026 | $25.21 | $25.41 | $25.00 | $25.20 | +0.12% | 16.04M |
| Sep 10, 2026 | $24.60 | $25.34 | $24.51 | $25.17 | +2.36% | 23.80M |
| Sep 9, 2026 | $26.19 | $26.25 | $24.19 | $24.59 | -6.61% | 47.09M |
| Sep 8, 2026 | $26.31 | $26.40 | $25.96 | $26.33 | -0.60% | 27.07M |
| Sep 4, 2026 | $26.62 | $26.73 | $26.38 | $26.49 | -0.60% | 17.28M |
| Sep 3, 2026 | $26.89 | $27.13 | $26.50 | $26.65 | -0.60% | 21.94M |
| Sep 2, 2026 | $26.49 | $27.19 | $26.46 | $26.81 | +1.94% | 18.89M |
| Sep 1, 2026 | $26.52 | $26.76 | $26.27 | $26.30 | -1.20% | 19.37M |
| Aug 31, 2026 | $26.83 | $26.97 | $26.60 | $26.62 | -1.63% | 23.31M |
| Aug 28, 2026 | $26.74 | $27.12 | $26.53 | $27.06 | +2.46% | 20.59M |
| Aug 27, 2026 | $26.81 | $27.05 | $26.37 | $26.41 | -2.90% | 20.70M |
| Aug 26, 2026 | $27.11 | $27.27 | $26.97 | $27.20 | +0.37% | 13.76M |
| Aug 25, 2026 | $26.90 | $27.35 | $26.69 | $27.10 | +0.30% | 22.65M |
| Aug 24, 2026 | $26.90 | $27.18 | $26.84 | $27.02 | +0.63% | 16.80M |
| Aug 21, 2026 | $26.57 | $26.97 | $26.43 | $26.85 | +1.63% | 20.31M |
| Aug 20, 2026 | $26.57 | $26.76 | $26.25 | $26.42 | -0.64% | 18.87M |
| Aug 19, 2026 | $26.14 | $27.04 | $26.14 | $26.59 | +1.49% | 23.09M |
| Aug 18, 2026 | $25.90 | $26.28 | $25.70 | $26.20 | +2.46% | 26.61M |
| Aug 17, 2026 | $25.88 | $26.09 | $25.50 | $25.57 | -2.33% | 21.55M |
| Aug 14, 2026 | $26.31 | $26.49 | $26.13 | $26.18 | 0.00% | 20.01M |
| Aug 13, 2026 | $25.63 | $26.26 | $25.62 | $26.18 | +2.79% | 18.08M |
| Aug 12, 2026 | $25.54 | $25.63 | $25.07 | $25.47 | -0.70% | 21.39M |
| Aug 11, 2026 | $25.04 | $25.68 | $25.04 | $25.65 | +1.79% | 22.28M |
| Aug 10, 2026 | $25.16 | $25.24 | $24.78 | $25.20 | — | 19.02M |
