Comcast Corporation
CMCSA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.63% | 19.02M |
| Aug 7, 2026 | $24.99 | $25.50 | $24.94 | $25.36 | +0.75% | 19.06M |
| Aug 6, 2026 | $24.99 | $25.20 | $24.76 | $25.17 | +1.70% | 27.60M |
| Aug 5, 2026 | $24.92 | $24.93 | $24.34 | $24.75 | -0.72% | 28.98M |
| Aug 4, 2026 | $24.40 | $24.97 | $24.33 | $24.93 | +1.51% | 31.99M |
| Aug 3, 2026 | $24.43 | $24.90 | $24.39 | $24.56 | +2.50% | 37.77M |
| Jul 31, 2026 | $23.44 | $24.15 | $23.28 | $23.96 | +1.23% | 28.20M |
| Jul 30, 2026 | $23.85 | $24.09 | $23.36 | $23.67 | -3.82% | 29.28M |
| Jul 29, 2026 | $24.16 | $24.88 | $23.84 | $24.61 | +1.74% | 37.05M |
| Jul 28, 2026 | $23.25 | $24.26 | $23.23 | $24.19 | +6.10% | 41.67M |
| Jul 27, 2026 | $22.43 | $23.29 | $22.36 | $22.80 | +2.27% | 37.50M |
| Jul 24, 2026 | $21.30 | $22.49 | $21.28 | $22.30 | +1.71% | 48.23M |
| Jul 23, 2026 | $24.01 | $24.01 | $21.91 | $21.92 | -6.80% | 53.01M |
| Jul 22, 2026 | $24.16 | $24.25 | $23.49 | $23.52 | -1.22% | 36.65M |
| Jul 21, 2026 | $23.71 | $23.95 | $23.58 | $23.81 | +0.13% | 27.10M |
| Jul 20, 2026 | $23.88 | $23.99 | $23.37 | $23.78 | -0.04% | 37.18M |
| Jul 17, 2026 | $24.35 | $24.68 | $23.66 | $23.79 | -1.29% | 40.12M |
| Jul 16, 2026 | $23.72 | $24.28 | $23.60 | $24.10 | +2.60% | 32.23M |
| Jul 15, 2026 | $23.24 | $23.81 | $23.18 | $23.49 | +1.29% | 22.87M |
| Jul 14, 2026 | $23.83 | $23.94 | $23.17 | $23.19 | -3.25% | 26.07M |
| Jul 13, 2026 | $23.96 | $24.28 | $23.78 | $23.97 | +1.70% | 30.71M |
| Jul 10, 2026 | $23.49 | $23.73 | $23.35 | $23.57 | +0.96% | 25.49M |
| Jul 9, 2026 | $23.08 | $23.41 | $22.80 | $23.35 | +0.67% | 27.02M |
| Jul 8, 2026 | $23.54 | $23.77 | $23.17 | $23.19 | -0.94% | 26.68M |
| Jul 7, 2026 | $23.86 | $24.24 | $23.37 | $23.41 | +0.13% | 33.02M |
| Jul 6, 2026 | $23.77 | $23.97 | $23.22 | $23.38 | -1.72% | 42.49M |
| Jul 2, 2026 | $23.79 | $23.92 | $23.08 | $23.79 | +0.25% | 43.74M |
| Jul 1, 2026 | $24.25 | $24.49 | $23.58 | $23.73 | -3.34% | 52.26M |
| Jun 30, 2026 | $24.71 | $25.04 | $24.07 | $24.55 | +1.36% | 61.97M |
| Jun 29, 2026 | $27.05 | $27.10 | $24.17 | $24.22 | +4.53% | 135.44M |
| Jun 26, 2026 | $22.76 | $23.23 | $22.71 | $23.17 | +2.12% | 42.04M |
| Jun 25, 2026 | $22.66 | $23.00 | $22.63 | $22.69 | +0.22% | 25.31M |
| Jun 24, 2026 | $22.84 | $23.08 | $22.42 | $22.64 | -0.70% | 43.02M |
| Jun 23, 2026 | $22.56 | $23.05 | $22.24 | $22.80 | +2.15% | 40.35M |
| Jun 22, 2026 | $22.25 | $22.60 | $22.13 | $22.32 | -0.49% | 46.07M |
| Jun 18, 2026 | $22.75 | $22.86 | $22.38 | $22.43 | -1.15% | 74.56M |
| Jun 17, 2026 | $23.44 | $23.50 | $22.55 | $22.69 | — | 40.93M |
