Comcast Corporation (BMV:CMCSA)
Mexico
· Delayed Price · Currency is MXN 478.17
-1.17 (-0.24%)
At close: Apr 27, 2026
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 490.00 | 490.00 | 476.00 | 478.17 | 478.17 | -0.24% | 224 |
| Apr 24, 2026 | 520.00 | 520.25 | 479.00 | 479.34 | 479.34 | -13.08% | 3,271 |
| Apr 23, 2026 | 506.41 | 555.01 | 506.41 | 551.50 | 551.50 | 6.06% | 5,301 |
| Apr 20, 2026 | 519.50 | 520.00 | 519.50 | 520.00 | 520.00 | 1.85% | 424 |
| Apr 17, 2026 | 509.97 | 512.51 | 509.97 | 510.57 | 510.57 | 4.84% | 64 |
| Apr 15, 2026 | 489.00 | 489.00 | 487.00 | 487.00 | 487.00 | -0.31% | 107 |
| Apr 14, 2026 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | 0.93% | 112 |
| Apr 13, 2026 | 484.01 | 484.01 | 484.01 | 484.01 | 484.01 | - | 17 |
| Apr 10, 2026 | 486.00 | 486.00 | 484.00 | 484.00 | 484.00 | -0.62% | 420 |
| Apr 9, 2026 | 492.00 | 492.00 | 486.99 | 487.00 | 487.00 | 0.83% | 47 |
| Apr 8, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | -1.54% | 46 |
| Apr 7, 2026 | 495.00 | 495.00 | 490.53 | 490.53 | 490.53 | -1.70% | 92 |
| Apr 6, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.10% | 5,918 |
| Apr 1, 2026 | 510.00 | 510.00 | 499.50 | 499.50 | 499.50 | -3.38% | 65 |
| Mar 31, 2026 | 510.00 | 517.00 | 510.00 | 517.00 | 511.05 | -1.34% | 636 |
| Mar 30, 2026 | 520.00 | 524.00 | 520.00 | 524.00 | 517.97 | 1.99% | 212 |
| Mar 27, 2026 | 514.00 | 515.90 | 512.00 | 513.80 | 507.89 | -1.19% | 880 |
| Mar 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 514.02 | -1.07% | 11 |
| Mar 20, 2026 | 524.00 | 525.60 | 524.00 | 525.60 | 519.55 | 2.46% | 1,030 |
| Mar 19, 2026 | 520.00 | 520.00 | 513.00 | 513.00 | 507.10 | 0.79% | 26 |
| Mar 18, 2026 | 525.00 | 525.00 | 509.00 | 509.00 | 503.14 | -4.86% | 65 |
| Mar 17, 2026 | 543.22 | 543.22 | 535.01 | 535.01 | 528.85 | -1.11% | 49 |
| Mar 13, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 534.77 | 0.19% | 31 |
| Mar 12, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 533.79 | 0.56% | 8,660 |
| Mar 11, 2026 | 537.00 | 540.00 | 537.00 | 537.00 | 530.82 | -0.56% | 115 |
| Mar 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 533.79 | -1.37% | 7,541 |
| Mar 9, 2026 | 550.00 | 550.00 | 547.49 | 547.50 | 541.20 | -3.61% | 93 |
| Mar 6, 2026 | 555.00 | 568.00 | 555.00 | 568.00 | 561.46 | 0.35% | 131 |
| Mar 5, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 559.49 | 0.71% | 6 |
| Mar 4, 2026 | 550.00 | 562.00 | 550.00 | 562.00 | 555.53 | 2.00% | 158 |
| Mar 3, 2026 | 540.00 | 551.00 | 540.00 | 551.00 | 544.66 | 3.57% | 2,108 |
| Mar 2, 2026 | 532.78 | 532.78 | 532.00 | 532.00 | 525.88 | -0.56% | 5,313 |
| Feb 27, 2026 | 525.00 | 535.00 | 525.00 | 535.00 | 528.84 | 0.94% | 26,147 |
| Feb 26, 2026 | 531.30 | 531.30 | 530.00 | 530.00 | 523.90 | -3.28% | 102 |
| Feb 23, 2026 | 542.47 | 548.00 | 542.47 | 548.00 | 541.69 | 3.40% | 208 |
| Feb 20, 2026 | 538.00 | 538.00 | 530.00 | 530.00 | 523.90 | -1.87% | 16,815 |
| Feb 19, 2026 | 540.10 | 540.10 | 539.15 | 540.10 | 533.89 | -0.63% | 324 |
| Feb 18, 2026 | 539.68 | 543.52 | 539.68 | 543.52 | 537.27 | 0.10% | 1,070 |
| Feb 17, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 536.75 | - | 21 |
| Feb 13, 2026 | 548.00 | 548.00 | 543.00 | 543.00 | 536.75 | -1.99% | 140 |
| Feb 12, 2026 | 556.00 | 556.00 | 554.00 | 554.00 | 547.63 | -1.51% | 3,083 |
| Feb 11, 2026 | 560.20 | 563.00 | 560.20 | 562.50 | 556.03 | 1.35% | 188 |
| Feb 10, 2026 | 542.00 | 555.00 | 542.00 | 555.00 | 548.61 | 2.78% | 733 |
| Feb 9, 2026 | 537.00 | 540.00 | 535.00 | 540.00 | 533.79 | -0.33% | 113 |
| Feb 6, 2026 | 535.00 | 541.79 | 535.00 | 541.79 | 535.56 | 1.91% | 425 |
| Feb 5, 2026 | 533.50 | 533.50 | 529.00 | 531.65 | 525.53 | 0.31% | 68 |
| Feb 4, 2026 | 500.00 | 538.00 | 500.00 | 530.00 | 523.90 | 1.83% | 115,472 |
| Feb 3, 2026 | 520.00 | 521.50 | 519.00 | 520.50 | 514.51 | 0.13% | 214 |
| Jan 30, 2026 | 507.00 | 520.00 | 503.77 | 519.81 | 513.83 | 3.24% | 517 |
| Jan 29, 2026 | 487.11 | 520.00 | 487.11 | 503.50 | 497.71 | 2.54% | 603 |
| Jan 28, 2026 | 497.00 | 498.00 | 491.01 | 491.01 | 485.36 | -1.21% | 177 |
| Jan 27, 2026 | 510.00 | 510.00 | 495.25 | 497.00 | 491.28 | -2.42% | 376 |
| Jan 26, 2026 | 510.00 | 512.20 | 508.25 | 509.30 | 503.44 | 0.67% | 311 |
| Jan 23, 2026 | 505.00 | 510.00 | 505.00 | 505.90 | 500.08 | -0.80% | 708 |
| Jan 22, 2026 | 505.00 | 512.51 | 505.00 | 510.00 | 504.13 | 0.99% | 569 |
| Jan 21, 2026 | 494.00 | 505.00 | 494.00 | 505.00 | 499.19 | 2.03% | 1,506 |
| Jan 20, 2026 | 490.03 | 501.00 | 490.03 | 494.95 | 489.25 | 1.00% | 466 |
| Jan 19, 2026 | 490.03 | 490.03 | 490.03 | 490.03 | 484.39 | - | 14 |
| Jan 16, 2026 | 490.00 | 491.00 | 487.00 | 490.02 | 484.38 | -2.00% | 328 |
| Jan 15, 2026 | 505.00 | 505.00 | 498.50 | 500.00 | 494.25 | -0.99% | 2,896 |
| Jan 14, 2026 | 515.60 | 515.60 | 505.00 | 505.00 | 499.19 | -0.39% | 146 |
| Jan 13, 2026 | 527.19 | 527.19 | 507.00 | 507.00 | 495.34 | -2.50% | 39,745 |
| Jan 12, 2026 | 515.00 | 525.75 | 515.00 | 520.01 | 508.05 | 1.96% | 34,714 |
| Jan 9, 2026 | 509.50 | 511.40 | 509.50 | 510.00 | 498.27 | 0.10% | 41,885 |
| Jan 8, 2026 | 506.50 | 510.00 | 506.50 | 509.50 | 497.78 | 1.83% | 69,448 |
| Jan 7, 2026 | 492.90 | 500.33 | 492.90 | 500.33 | 488.82 | 1.42% | 118,005 |
| Jan 6, 2026 | 515.00 | 515.00 | 489.00 | 493.34 | 481.99 | -6.92% | 118,301 |
| Jan 5, 2026 | 528.05 | 533.00 | 528.05 | 530.00 | 517.81 | -2.04% | 174 |
| Jan 2, 2026 | 543.00 | 543.00 | 541.01 | 541.01 | 528.57 | 0.37% | 100,161 |
| Dec 31, 2025 | 540.00 | 540.00 | 539.00 | 539.00 | 526.60 | -0.62% | 1,307 |
| Dec 30, 2025 | 535.64 | 542.38 | 535.64 | 542.38 | 529.91 | 1.02% | 169 |
| Dec 29, 2025 | 535.00 | 538.00 | 533.69 | 536.88 | 524.53 | 1.12% | 90 |
| Dec 26, 2025 | 531.70 | 531.70 | 530.95 | 530.95 | 518.74 | 0.18% | 188 |
| Dec 24, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 517.81 | 0.87% | 62 |
| Dec 23, 2025 | 525.00 | 526.50 | 525.00 | 525.42 | 513.34 | -0.30% | 542 |
| Dec 22, 2025 | 530.00 | 530.00 | 527.00 | 527.00 | 514.88 | -1.36% | 92 |
| Dec 19, 2025 | 542.27 | 545.00 | 532.47 | 534.24 | 521.95 | -1.97% | 261 |
| Dec 18, 2025 | 542.00 | 545.00 | 542.00 | 545.00 | 532.47 | -0.36% | 18,868 |
| Dec 17, 2025 | 538.01 | 549.64 | 534.81 | 546.95 | 534.37 | 2.51% | 1,047 |
| Dec 16, 2025 | 513.49 | 535.00 | 513.49 | 533.55 | 521.28 | 5.03% | 7,010 |
| Dec 15, 2025 | 505.00 | 507.99 | 505.00 | 507.99 | 496.31 | 2.58% | 366 |
| Dec 11, 2025 | 494.50 | 496.01 | 493.00 | 495.20 | 483.81 | -1.34% | 232 |
| Dec 10, 2025 | 499.00 | 501.93 | 499.00 | 501.93 | 490.39 | 3.28% | 22,098 |
| Dec 9, 2025 | 488.43 | 490.01 | 486.00 | 486.00 | 474.82 | - | 96 |
| Dec 8, 2025 | 499.60 | 499.60 | 486.00 | 486.00 | 474.82 | -2.72% | 1,340 |
| Dec 5, 2025 | 506.40 | 509.00 | 498.00 | 499.60 | 488.11 | 0.81% | 423 |
| Dec 4, 2025 | 503.49 | 503.49 | 495.22 | 495.60 | 484.20 | -0.88% | 162 |
| Dec 3, 2025 | 499.00 | 500.00 | 499.00 | 500.00 | 488.50 | 2.88% | 34 |
| Dec 2, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 474.82 | -0.82% | 21 |
| Dec 1, 2025 | 489.00 | 490.01 | 487.50 | 490.00 | 478.73 | 0.20% | 101 |
| Nov 28, 2025 | 488.00 | 493.00 | 488.00 | 489.00 | 477.75 | -0.42% | 15,882 |
| Nov 27, 2025 | 492.00 | 492.00 | 491.05 | 491.05 | 479.76 | 1.04% | 24 |
| Nov 26, 2025 | 490.82 | 490.82 | 486.01 | 486.01 | 474.83 | -0.81% | 16,788 |
| Nov 25, 2025 | 499.48 | 500.03 | 490.00 | 490.00 | 478.73 | -0.44% | 191 |
| Nov 24, 2025 | 500.00 | 503.00 | 492.00 | 492.17 | 480.85 | 0.44% | 107 |
| Nov 20, 2025 | 493.05 | 493.05 | 490.02 | 490.02 | 478.75 | -0.80% | 195 |
| Nov 19, 2025 | 497.00 | 497.00 | 492.50 | 493.99 | 482.63 | -1.20% | 130 |
| Nov 18, 2025 | 501.31 | 501.31 | 499.99 | 500.00 | 488.50 | -0.99% | 75 |
| Nov 14, 2025 | 501.00 | 510.00 | 500.00 | 505.00 | 493.39 | -2.46% | 2,292 |
| Nov 13, 2025 | 515.00 | 520.00 | 514.00 | 517.73 | 505.82 | 1.92% | 8,500 |