Comcast Holdings ZONES$64.30CSCO · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $119.39 | $121.90 | $118.73 | $121.74 | +5.08% | 26.64M |
| Aug 3, 2026 | $114.60 | $116.27 | $113.82 | $115.86 | -0.11% | 17.71M |
| Jul 31, 2026 | $115.33 | $117.25 | $113.89 | $115.99 | +2.14% | 18.81M |
| Jul 30, 2026 | $112.69 | $114.33 | $111.66 | $113.56 | +0.96% | 25.58M |
| Jul 29, 2026 | $117.02 | $117.28 | $112.35 | $112.48 | -2.68% | 22.76M |
| Jul 28, 2026 | $114.13 | $117.07 | $111.73 | $115.58 | +0.88% | 27.97M |
| Jul 27, 2026 | $115.16 | $115.38 | $112.74 | $114.57 | +0.35% | 15.98M |
| Jul 24, 2026 | $112.37 | $114.57 | $112.20 | $114.17 | +1.25% | 19.13M |
| Jul 23, 2026 | $112.00 | $113.90 | $111.83 | $112.76 | +0.49% | 15.18M |
| Jul 22, 2026 | $111.52 | $113.78 | $111.36 | $112.21 | +0.03% | 13.73M |
| Jul 21, 2026 | $112.70 | $113.18 | $110.93 | $112.18 | +1.34% | 17.03M |
| Jul 20, 2026 | $112.28 | $113.23 | $110.65 | $110.70 | -1.11% | 15.82M |
| Jul 17, 2026 | $109.15 | $113.23 | $108.91 | $111.94 | +2.08% | 28.46M |
| Jul 16, 2026 | $110.22 | $111.24 | $107.53 | $109.66 | -1.89% | 25.22M |
| Jul 15, 2026 | $117.20 | $117.50 | $110.22 | $111.77 | -4.54% | 23.83M |
| Jul 14, 2026 | $119.75 | $120.06 | $116.56 | $117.09 | -1.81% | 21.94M |
| Jul 13, 2026 | $119.97 | $120.34 | $117.26 | $119.25 | -1.70% | 17.57M |
| Jul 10, 2026 | $117.63 | $121.61 | $117.03 | $121.31 | +2.54% | 26.18M |
| Jul 9, 2026 | $115.28 | $119.48 | $115.28 | $118.31 | +3.94% | 21.29M |
| Jul 8, 2026 | $111.68 | $114.05 | $111.33 | $113.82 | +1.82% | 18.31M |
| Jul 7, 2026 | $112.79 | $114.03 | $111.67 | $111.79 | -1.92% | 16.65M |
| Jul 6, 2026 | $113.05 | $115.48 | $112.68 | $113.98 | +1.14% | 22.92M |
| Jul 2, 2026 | $117.03 | $117.14 | $111.90 | $112.69 | -3.69% | 24.25M |
| Jul 1, 2026 | $116.54 | $117.43 | $114.99 | $117.01 | -0.38% | 32.02M |
| Jun 30, 2026 | $116.78 | $119.10 | $116.20 | $117.46 | -0.20% | 32.47M |
| Jun 29, 2026 | $114.98 | $118.18 | $114.73 | $117.70 | +3.45% | 22.45M |
| Jun 26, 2026 | $117.18 | $117.18 | $112.86 | $113.77 | -4.37% | 51.64M |
| Jun 25, 2026 | $120.81 | $121.14 | $117.56 | $118.97 | -0.63% | 26.93M |
| Jun 24, 2026 | $120.57 | $122.89 | $119.03 | $119.73 | -1.17% | 21.75M |
| Jun 23, 2026 | $118.54 | $122.34 | $117.65 | $121.15 | -0.31% | 22.65M |
| Jun 22, 2026 | $119.60 | $122.09 | $119.60 | $121.53 | +1.66% | 20.17M |
| Jun 18, 2026 | $118.60 | $120.32 | $117.30 | $119.54 | +1.88% | 52.28M |
| Jun 17, 2026 | $118.96 | $119.66 | $116.94 | $117.33 | -1.87% | 18.47M |
| Jun 16, 2026 | $120.29 | $120.77 | $119.20 | $119.57 | -0.50% | 16.64M |
| Jun 15, 2026 | $122.56 | $122.59 | $119.53 | $120.17 | -0.77% | 23.15M |
| Jun 12, 2026 | $122.35 | $122.79 | $120.73 | $121.10 | -0.60% | 18.22M |
| Jun 11, 2026 | $117.18 | $122.55 | $116.50 | $121.83 | +2.55% | 24.63M |
| Jun 10, 2026 | $119.72 | $120.95 | $118.36 | $118.80 | -1.30% | 19.74M |
| Jun 9, 2026 | $123.26 | $124.22 | $117.10 | $120.36 | -3.05% | 22.74M |
| Jun 8, 2026 | $123.56 | $126.44 | $122.00 | $124.15 | +2.06% | 24.29M |
| Jun 5, 2026 | $128.66 | $128.84 | $121.55 | $121.64 | -6.43% | 33.17M |
| Jun 4, 2026 | $126.06 | $130.37 | $124.14 | $130.00 | +2.77% | 23.34M |
| Jun 3, 2026 | $126.16 | $129.42 | $124.92 | $126.50 | -1.17% | 29.97M |
| Jun 2, 2026 | $122.49 | $128.22 | $122.49 | $128.00 | +5.50% | 26.45M |
| Jun 1, 2026 | $119.80 | $121.95 | $118.30 | $121.33 | +0.76% | 23.97M |
| May 29, 2026 | $117.82 | $121.43 | $117.01 | $120.42 | +1.50% | 42.18M |
| May 28, 2026 | $120.53 | $120.72 | $117.96 | $118.64 | -0.86% | 20.63M |
| May 27, 2026 | $117.94 | $120.39 | $116.77 | $119.67 | +1.13% | 21.71M |
| May 26, 2026 | $120.54 | $120.77 | $117.10 | $118.33 | -1.73% | 26.61M |
| May 22, 2026 | $118.46 | $120.79 | $117.68 | $120.41 | +1.87% | 22.24M |
| May 21, 2026 | $114.13 | $118.60 | $113.57 | $118.20 | +3.37% | 22.70M |
| May 20, 2026 | $115.69 | $116.92 | $113.85 | $114.35 | -0.89% | 26.15M |
| May 19, 2026 | $117.04 | $118.50 | $114.79 | $115.38 | -2.94% | 32.53M |
| May 18, 2026 | $118.80 | $119.39 | $116.03 | $118.88 | +0.57% | 24.76M |
| May 15, 2026 | $114.61 | $118.83 | $114.00 | $118.21 | +2.32% | 38.52M |
| May 14, 2026 | $117.55 | $119.36 | $113.97 | $115.53 | +13.41% | 70.93M |
| May 13, 2026 | $99.40 | $102.01 | $99.29 | $101.87 | +2.60% | 45.24M |
| May 12, 2026 | $99.52 | $99.93 | $97.77 | $99.29 | +0.58% | 28.81M |
| May 11, 2026 | $96.35 | $98.83 | $95.33 | $98.72 | +2.23% | 31.85M |
| May 8, 2026 | $93.33 | $97.02 | $93.14 | $96.57 | — | 24.65M |
