Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 525.60
+12.60 (2.46%)
At close: Mar 20, 2026
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 524.00 | 525.60 | 524.00 | 525.60 | 525.60 | 2.46% | 1,030 |
| Mar 19, 2026 | 520.00 | 520.00 | 513.00 | 513.00 | 513.00 | 0.79% | 26 |
| Mar 18, 2026 | 525.00 | 525.00 | 509.00 | 509.00 | 509.00 | -4.86% | 65 |
| Mar 17, 2026 | 543.22 | 543.22 | 535.01 | 535.01 | 535.01 | -1.11% | 49 |
| Mar 13, 2026 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0.19% | 31 |
| Mar 12, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.56% | 8,660 |
| Mar 11, 2026 | 537.00 | 540.00 | 537.00 | 537.00 | 537.00 | -0.56% | 115 |
| Mar 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.37% | 7,541 |
| Mar 9, 2026 | 550.00 | 550.00 | 547.49 | 547.50 | 547.50 | -3.61% | 93 |
| Mar 6, 2026 | 555.00 | 568.00 | 555.00 | 568.00 | 568.00 | 0.35% | 131 |
| Mar 5, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | 0.71% | 6 |
| Mar 4, 2026 | 550.00 | 562.00 | 550.00 | 562.00 | 562.00 | 2.00% | 158 |
| Mar 3, 2026 | 540.00 | 551.00 | 540.00 | 551.00 | 551.00 | 3.57% | 2,108 |
| Mar 2, 2026 | 532.78 | 532.78 | 532.00 | 532.00 | 532.00 | -0.56% | 5,313 |
| Feb 27, 2026 | 525.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 26,147 |
| Feb 26, 2026 | 531.30 | 531.30 | 530.00 | 530.00 | 530.00 | -3.28% | 102 |
| Feb 23, 2026 | 542.47 | 548.00 | 542.47 | 548.00 | 548.00 | 3.40% | 208 |
| Feb 20, 2026 | 538.00 | 538.00 | 530.00 | 530.00 | 530.00 | -1.87% | 16,815 |
| Feb 19, 2026 | 540.10 | 540.10 | 539.15 | 540.10 | 540.10 | -0.63% | 324 |
| Feb 18, 2026 | 539.68 | 543.52 | 539.68 | 543.52 | 543.52 | 0.10% | 1,070 |
| Feb 17, 2026 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | - | 21 |
| Feb 13, 2026 | 548.00 | 548.00 | 543.00 | 543.00 | 543.00 | -1.99% | 140 |
| Feb 12, 2026 | 556.00 | 556.00 | 554.00 | 554.00 | 554.00 | -1.51% | 3,083 |
| Feb 11, 2026 | 560.20 | 563.00 | 560.20 | 562.50 | 562.50 | 1.35% | 188 |
| Feb 10, 2026 | 542.00 | 555.00 | 542.00 | 555.00 | 555.00 | 2.78% | 733 |
| Feb 9, 2026 | 537.00 | 540.00 | 535.00 | 540.00 | 540.00 | -0.33% | 113 |
| Feb 6, 2026 | 535.00 | 541.79 | 535.00 | 541.79 | 541.79 | 1.91% | 425 |
| Feb 5, 2026 | 533.50 | 533.50 | 529.00 | 531.65 | 531.65 | 0.31% | 68 |
| Feb 4, 2026 | 500.00 | 538.00 | 500.00 | 530.00 | 530.00 | 1.83% | 115,472 |
| Feb 3, 2026 | 520.00 | 521.50 | 519.00 | 520.50 | 520.50 | 0.13% | 214 |
| Jan 30, 2026 | 507.00 | 520.00 | 503.77 | 519.81 | 519.81 | 3.24% | 517 |
| Jan 29, 2026 | 487.11 | 520.00 | 487.11 | 503.50 | 503.50 | 2.54% | 603 |
| Jan 28, 2026 | 497.00 | 498.00 | 491.01 | 491.01 | 491.01 | -1.21% | 177 |
| Jan 27, 2026 | 510.00 | 510.00 | 495.25 | 497.00 | 497.00 | -2.42% | 376 |
| Jan 26, 2026 | 510.00 | 512.20 | 508.25 | 509.30 | 509.30 | 0.67% | 311 |
| Jan 23, 2026 | 505.00 | 510.00 | 505.00 | 505.90 | 505.90 | -0.80% | 708 |
| Jan 22, 2026 | 505.00 | 512.51 | 505.00 | 510.00 | 510.00 | 0.99% | 569 |
| Jan 21, 2026 | 494.00 | 505.00 | 494.00 | 505.00 | 505.00 | 2.03% | 1,506 |
| Jan 20, 2026 | 490.03 | 501.00 | 490.03 | 494.95 | 494.95 | 1.00% | 466 |
| Jan 19, 2026 | 490.03 | 490.03 | 490.03 | 490.03 | 490.03 | - | 14 |
| Jan 16, 2026 | 490.00 | 491.00 | 487.00 | 490.02 | 490.02 | -2.00% | 328 |
| Jan 15, 2026 | 505.00 | 505.00 | 498.50 | 500.00 | 500.00 | -0.99% | 2,896 |
| Jan 14, 2026 | 515.60 | 515.60 | 505.00 | 505.00 | 505.00 | -0.39% | 146 |
| Jan 13, 2026 | 527.19 | 527.19 | 507.00 | 507.00 | 501.11 | -2.50% | 39,745 |
| Jan 12, 2026 | 515.00 | 525.75 | 515.00 | 520.01 | 513.96 | 1.96% | 34,714 |
| Jan 9, 2026 | 509.50 | 511.40 | 509.50 | 510.00 | 504.07 | 0.10% | 41,885 |
| Jan 8, 2026 | 506.50 | 510.00 | 506.50 | 509.50 | 503.58 | 1.83% | 69,448 |
| Jan 7, 2026 | 492.90 | 500.33 | 492.90 | 500.33 | 494.51 | 1.42% | 118,005 |
| Jan 6, 2026 | 515.00 | 515.00 | 489.00 | 493.34 | 487.60 | -6.92% | 118,301 |
| Jan 5, 2026 | 528.05 | 533.00 | 528.05 | 530.00 | 523.84 | -2.04% | 174 |