Comcast Corporation Class A CMCSA
NASDAQ · United States · Consumer Services
$21.78+0.01 (+0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.74 | -0.09% | $21.96 | $21.96 | $21.66 | 454.51K |
| 2026-09-30 | $21.76 | +0.74% | $21.72 | $22.00 | $21.69 | 34.94M |
| 2026-09-29 | $21.60 | -0.87% | $21.75 | $21.81 | $21.46 | 21.44M |
| 2026-09-28 | $21.79 | -0.55% | $21.92 | $21.97 | $21.50 | 32.51M |
| 2026-09-25 | $21.91 | -0.99% | $21.76 | $21.98 | $21.41 | 41.80M |
| 2026-09-24 | $22.13 | -1.86% | $22.70 | $22.81 | $22.02 | 36.09M |
| 2026-09-23 | $22.55 | +0.58% | $22.36 | $22.87 | $22.03 | 38.89M |
| 2026-09-22 | $22.42 | -2.22% | $23.09 | $23.13 | $22.35 | 45.15M |
| 2026-09-21 | $22.93 | +0.84% | $22.80 | $23.08 | $22.49 | 29.12M |
| 2026-09-18 | $22.74 | -0.74% | $22.67 | $22.91 | $22.36 | 64.98M |
| 2026-09-17 | $22.91 | -3.46% | $23.80 | $23.94 | $22.84 | 36.30M |
| 2026-09-16 | $23.73 | -2.83% | $24.38 | $24.47 | $23.59 | 24.30M |
| 2026-09-15 | $24.42 | -1.85% | $24.61 | $24.77 | $24.37 | 27.25M |
| 2026-09-14 | $24.88 | -1.27% | $25.33 | $25.45 | $24.82 | 37.72M |
| 2026-09-11 | $25.20 | +0.12% | $25.21 | $25.41 | $25.00 | 16.04M |
| 2026-09-10 | $25.17 | +2.36% | $24.60 | $25.34 | $24.51 | 23.80M |
| 2026-09-09 | $24.59 | -6.61% | $26.19 | $26.25 | $24.19 | 47.08M |
| 2026-09-08 | $26.33 | -0.60% | $26.31 | $26.40 | $25.96 | 27.06M |
| 2026-09-04 | $26.49 | -0.60% | $26.62 | $26.73 | $26.38 | 17.28M |
| 2026-09-03 | $26.65 | -0.60% | $26.89 | $27.13 | $26.50 | 21.94M |
| 2026-09-02 | $26.81 | +1.94% | $26.49 | $27.19 | $26.46 | 18.89M |
| 2026-09-01 | $26.30 | -1.20% | $26.52 | $26.76 | $26.27 | 19.37M |
| 2026-08-31 | $26.62 | -1.63% | $26.83 | $26.97 | $26.60 | 23.31M |
| 2026-08-28 | $27.06 | +2.46% | $26.74 | $27.12 | $26.53 | 20.59M |
| 2026-08-27 | $26.41 | -2.90% | $26.81 | $27.05 | $26.37 | 20.70M |
| 2026-08-26 | $27.20 | +0.37% | $27.11 | $27.27 | $26.97 | 13.76M |
| 2026-08-25 | $27.10 | +0.30% | $26.90 | $27.35 | $26.69 | 22.65M |
| 2026-08-24 | $27.02 | +0.63% | $26.90 | $27.18 | $26.84 | 16.80M |
| 2026-08-21 | $26.85 | +1.63% | $26.57 | $26.97 | $26.43 | 20.31M |
| 2026-08-20 | $26.42 | -0.64% | $26.57 | $26.76 | $26.25 | 18.87M |
| 2026-08-19 | $26.59 | +1.49% | $26.14 | $27.04 | $26.14 | 23.09M |
| 2026-08-18 | $26.20 | +2.46% | $25.90 | $26.28 | $25.70 | 26.61M |
| 2026-08-17 | $25.57 | -2.33% | $25.88 | $26.09 | $25.50 | 21.55M |
| 2026-08-14 | $26.18 | 0.00% | $26.31 | $26.49 | $26.13 | 20.01M |
| 2026-08-13 | $26.18 | +2.79% | $25.63 | $26.26 | $25.62 | 18.08M |
| 2026-08-12 | $25.47 | -0.70% | $25.54 | $25.63 | $25.07 | 21.39M |
| 2026-08-11 | $25.65 | +1.79% | $25.04 | $25.68 | $25.04 | 22.28M |
| 2026-08-10 | $25.20 | -0.63% | $25.16 | $25.24 | $24.78 | 19.02M |
| 2026-08-07 | $25.36 | +0.75% | $24.99 | $25.50 | $24.94 | 19.06M |
| 2026-08-06 | $25.17 | +1.70% | $24.99 | $25.20 | $24.76 | 27.60M |
| 2026-08-05 | $24.75 | -0.72% | $24.92 | $24.93 | $24.34 | 28.98M |
| 2026-08-04 | $24.93 | +1.51% | $24.40 | $24.97 | $24.33 | 31.99M |
| 2026-08-03 | $24.56 | +2.50% | $24.43 | $24.90 | $24.39 | 37.77M |
| 2026-07-31 | $23.96 | +1.23% | $23.44 | $24.15 | $23.28 | 28.20M |
| 2026-07-30 | $23.67 | -3.82% | $23.85 | $24.09 | $23.36 | 29.27M |
| 2026-07-29 | $24.61 | +1.74% | $24.16 | $24.88 | $23.84 | 37.05M |
| 2026-07-28 | $24.19 | +6.10% | $23.25 | $24.26 | $23.23 | 41.67M |
| 2026-07-27 | $22.80 | +2.24% | $22.43 | $23.29 | $22.36 | 37.49M |
| 2026-07-24 | $22.30 | +1.73% | $21.30 | $22.49 | $21.28 | 48.23M |
| 2026-07-23 | $21.92 | -6.80% | $24.01 | $24.01 | $21.91 | 53.01M |
| 2026-07-22 | $23.52 | -1.22% | $24.16 | $24.25 | $23.49 | 36.65M |
| 2026-07-21 | $23.81 | +0.13% | $23.71 | $23.95 | $23.58 | 27.10M |
| 2026-07-20 | $23.78 | -0.04% | $23.88 | $23.99 | $23.37 | 37.18M |
| 2026-07-17 | $23.79 | -1.29% | $24.35 | $24.68 | $23.66 | 40.12M |
| 2026-07-16 | $24.10 | +2.60% | $23.72 | $24.28 | $23.60 | 32.23M |
| 2026-07-15 | $23.49 | +1.29% | $23.24 | $23.81 | $23.18 | 22.87M |
| 2026-07-14 | $23.19 | -3.25% | $23.83 | $23.94 | $23.17 | 26.07M |
| 2026-07-13 | $23.97 | +1.70% | $23.96 | $24.28 | $23.78 | 30.71M |
| 2026-07-10 | $23.57 | +0.94% | $23.49 | $23.73 | $23.35 | 25.49M |
| 2026-07-09 | $23.35 | +0.69% | $23.08 | $23.41 | $22.80 | 27.02M |
| 2026-07-08 | $23.19 | -0.94% | $23.54 | $23.77 | $23.17 | 26.68M |
| 2026-07-07 | $23.41 | +0.13% | $23.86 | $24.24 | $23.37 | 33.02M |
| 2026-07-06 | $23.38 | -1.72% | $23.77 | $23.97 | $23.22 | 42.49M |
| 2026-07-02 | $23.79 | +0.25% | $23.79 | $23.92 | $23.08 | 43.72M |
| 2026-07-01 | $23.73 | -3.34% | $24.25 | $24.49 | $23.58 | 52.26M |
| 2026-06-30 | $24.55 | +1.36% | $24.71 | $25.04 | $24.07 | 61.97M |
| 2026-06-29 | $24.22 | +4.53% | $27.05 | $27.10 | $24.17 | 135.44M |
| 2026-06-26 | $23.17 | +2.12% | $22.76 | $23.23 | $22.71 | 42.04M |
| 2026-06-25 | $22.69 | +0.22% | $22.66 | $23.00 | $22.63 | 25.30M |
| 2026-06-24 | $22.64 | -0.70% | $22.84 | $23.08 | $22.42 | 43.02M |
| 2026-06-23 | $22.80 | +2.15% | $22.56 | $23.05 | $22.24 | 40.35M |
| 2026-06-22 | $22.32 | -0.49% | $22.25 | $22.60 | $22.13 | 46.07M |
| 2026-06-18 | $22.43 | -1.15% | $22.75 | $22.86 | $22.38 | 74.56M |
| 2026-06-17 | $22.69 | -4.10% | $23.44 | $23.50 | $22.55 | 40.93M |
| 2026-06-16 | $23.66 | -1.29% | $24.04 | $24.15 | $23.32 | 28.80M |
| 2026-06-15 | $23.97 | -2.16% | $24.32 | $24.63 | $23.94 | 23.59M |
| 2026-06-12 | $24.50 | +2.21% | $24.00 | $24.51 | $23.91 | 26.31M |
| 2026-06-11 | $23.97 | 0.00% | $23.95 | $24.28 | $23.87 | 25.58M |
| 2026-06-10 | $23.97 | +0.50% | $24.08 | $24.21 | $23.68 | 21.98M |
| 2026-06-09 | $23.85 | +0.38% | $23.77 | $24.02 | $23.63 | 33.63M |
| 2026-06-08 | $23.76 | -0.25% | $23.76 | $24.11 | $23.52 | 25.24M |
| 2026-06-05 | $23.82 | +2.10% | $23.40 | $23.94 | $23.39 | 37.18M |
| 2026-06-04 | $23.33 | -0.81% | $23.96 | $24.25 | $23.13 | 45.30M |
| 2026-06-03 | $23.52 | -5.35% | $24.73 | $24.74 | $23.43 | 43.38M |
| 2026-06-02 | $24.85 | -0.80% | $24.93 | $25.13 | $24.74 | 22.00M |
| 2026-06-01 | $25.05 | +0.72% | $24.73 | $25.09 | $24.53 | 24.06M |
| 2026-05-29 | $24.87 | -1.15% | $25.05 | $25.05 | $24.78 | 50.67M |
| 2026-05-28 | $25.16 | -0.24% | $25.23 | $25.34 | $24.90 | 23.35M |
| 2026-05-27 | $25.22 | +0.28% | $25.23 | $25.83 | $25.14 | 25.68M |
| 2026-05-26 | $25.15 | -0.24% | $25.32 | $25.54 | $24.84 | 25.78M |