Skip to main content
Comcast Corporation (CMCSA)
NASDAQ: CMCSA · Real-Time Price · USD
23.17
+0.48 (2.12%)
At close: Jun 26, 2026, 4:00 PM EDT
23.08
-0.09 (-0.39%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.7623.2322.7123.1723.172.12%41,340,667
Jun 25, 202622.6623.0022.6322.6922.690.22%25,082,308
Jun 24, 202622.8423.0822.4222.6422.64-0.70%42,996,564
Jun 23, 202622.5623.0522.2422.8022.802.15%40,351,915
Jun 22, 202622.2522.6022.1322.3222.32-0.49%46,066,700
Jun 18, 202622.7522.8622.3822.4322.43-1.15%74,561,805
Jun 17, 202623.4423.5022.5522.6922.69-4.10%40,926,880
Jun 16, 202624.0424.1523.3223.6623.66-1.29%28,797,820
Jun 15, 202624.3224.6323.9423.9723.97-2.16%23,585,911
Jun 12, 202624.0024.5123.9124.5024.502.21%26,316,643
Jun 11, 202623.9524.2823.8723.9723.97-25,583,315
Jun 10, 202624.0824.2123.6823.9723.970.50%21,978,937
Jun 9, 202623.7724.0223.6323.8523.850.38%33,633,616
Jun 8, 202623.7624.1123.5223.7623.76-0.25%25,239,890
Jun 5, 202623.4023.9423.3923.8223.822.10%37,177,861
Jun 4, 202623.9624.2523.1323.3323.33-0.81%45,296,740
Jun 3, 202624.7324.7423.4323.5223.52-5.35%43,375,423
Jun 2, 202624.9325.1324.7424.8524.85-0.80%21,999,475
Jun 1, 202624.7325.0924.5325.0525.050.72%24,059,677
May 29, 202625.0525.0524.7824.8724.87-1.15%50,671,327
May 28, 202625.2325.3424.9025.1625.16-0.24%23,361,875
May 27, 202625.2325.8325.1425.2225.220.28%25,690,196
May 26, 202625.3225.5424.8425.1525.15-0.22%25,786,462
May 22, 202625.1325.3524.9125.2125.210.50%26,578,100
May 21, 202624.8625.1424.5625.0825.080.80%27,771,397
May 20, 202624.8725.1724.7424.8824.880.32%33,277,092
May 19, 202625.1125.2624.6824.8024.80-0.52%33,394,155
May 18, 202624.7225.3624.6224.9324.930.69%34,687,874
May 15, 202625.3825.5424.6924.7624.76-1.63%33,033,456
May 14, 202625.0225.5524.9125.1725.170.92%31,812,258
May 13, 202624.7625.0824.5324.9424.940.16%33,453,242
May 12, 202625.2925.4024.8024.9024.90-0.52%33,690,629
May 11, 202625.5025.6824.8725.0325.03-1.46%35,016,091
May 8, 202626.2526.2625.3525.4025.40-3.20%36,599,444
May 7, 202626.3826.6926.1126.2426.24-0.76%34,373,784
May 6, 202626.5126.8426.3926.4426.44-0.08%30,097,157
May 5, 202626.9827.2226.2226.4626.46-2.25%31,384,343
May 4, 202627.0027.1826.8927.0727.07-0.44%24,758,629
May 1, 202627.2927.4826.9927.1927.190.55%28,829,257
Apr 30, 202626.7227.3526.7227.0427.041.05%41,994,935
Apr 29, 202627.4927.7326.6026.7626.76-3.18%31,883,461
Apr 28, 202628.0428.3127.5527.6427.640.47%23,549,033
Apr 27, 202627.4528.0127.3027.5127.51-0.18%31,684,559
Apr 24, 202630.9631.0327.5027.5627.56-12.90%65,543,130
Apr 23, 202630.5032.0830.4031.6431.647.73%46,477,905
Apr 22, 202629.1429.5329.1129.3729.371.10%25,222,709
Apr 21, 202629.7629.9228.8929.0529.05-2.29%37,226,083
Apr 20, 202629.6330.1429.5629.7329.730.34%22,174,026
Apr 17, 202629.3029.7829.1629.6329.630.95%32,422,045
Apr 16, 202628.3429.4628.2729.3529.353.71%27,115,755
Apr 15, 202628.1628.5128.0128.3028.300.57%18,045,049
Apr 14, 202627.8328.3827.8028.1428.140.32%17,564,436
Apr 13, 202627.9528.1927.5928.0528.050.43%20,312,913
Apr 10, 202628.4228.4727.8327.9327.93-1.34%18,153,935
Apr 9, 202627.8228.3227.6328.3128.311.25%24,209,088
Apr 8, 202627.7928.0927.6627.9627.960.61%23,123,143
Apr 7, 202627.7327.9327.4827.7927.790.47%37,148,456
Apr 6, 202627.9928.1727.6327.6627.66-0.97%19,631,439
Apr 2, 202628.0428.1627.5827.9327.93-0.43%25,105,403
Apr 1, 202628.2328.3927.7528.0528.05-1.16%27,163,523
Mar 31, 202629.2829.2928.3728.7128.38-0.66%28,734,147
Mar 30, 202628.6129.2328.3828.9028.572.01%32,458,453
Mar 27, 202628.7028.8228.2628.3328.00-1.36%19,776,201
Mar 26, 202628.7329.1528.6128.7228.39-0.03%28,571,179
Mar 25, 202629.1629.4228.6128.7328.40-1.68%22,266,833
Mar 24, 202629.0429.7128.9329.2228.880.72%21,804,236
Mar 23, 202629.1329.3928.8329.0128.68-0.03%31,505,505
Mar 20, 202628.9329.5228.8429.0228.690.14%246,107,119
Mar 19, 202628.7929.3428.7128.9828.651.44%36,163,227
Mar 18, 202629.9430.1128.5328.5728.24-5.02%36,334,082
Mar 17, 202630.6030.7930.0530.0829.73-0.86%24,221,973
Mar 16, 202630.1630.5630.0630.3429.990.60%19,653,229
Mar 13, 202630.3330.5530.1130.1629.81-20,252,812
Mar 12, 202630.3330.5730.0030.1629.81-1.34%23,947,583
Mar 11, 202631.0631.3330.2630.5730.22-1.61%23,702,935
Mar 10, 202630.9431.1830.5531.0730.710.10%21,238,693
Mar 9, 202631.6431.7630.4731.0430.68-2.73%45,897,401
Mar 6, 202631.3931.9730.9931.9131.540.98%23,119,077
Mar 5, 202631.9432.4031.4731.6031.24-1.53%24,204,226
Mar 4, 202630.8532.1430.6332.0931.723.48%28,509,095
Mar 3, 202630.6831.3630.2731.0130.650.62%27,217,371
Mar 2, 202630.7431.0630.5330.8230.47-0.45%22,490,294
Feb 27, 202630.7131.1830.3930.9630.600.36%34,865,661
Feb 26, 202630.8631.2230.8130.8530.500.19%25,477,968
Feb 25, 202631.6031.7730.6930.7930.44-2.59%32,273,597
Feb 24, 202631.4831.8531.3631.6131.25-0.06%20,735,370
Feb 23, 202631.3731.8231.2631.6331.270.93%19,564,617
Feb 20, 202631.2931.4530.7931.3430.98-0.13%25,242,160
Feb 19, 202631.5731.7631.2131.3831.02-0.70%25,767,773
Feb 18, 202631.6231.8231.3431.6031.240.16%20,768,588
Feb 17, 202631.6731.9531.4631.5531.19-0.06%28,089,707
Feb 13, 202631.7031.8831.1231.5731.21-0.79%28,487,888
Feb 12, 202632.7032.8631.8131.8231.45-2.03%34,309,387
Feb 11, 202632.2932.8432.2832.4832.110.53%27,355,274
Feb 10, 202631.5932.3931.5332.3131.942.21%32,111,381
Feb 9, 202631.1031.6830.7631.6131.250.77%24,316,867
Feb 6, 202630.8131.4330.7731.3731.011.69%30,791,606
Feb 5, 202630.5330.9430.3530.8530.501.15%30,243,794
Feb 4, 202630.0131.1329.9230.5030.152.49%41,031,050
Feb 3, 202629.6430.2829.5329.7629.420.57%37,200,841