Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 490.02
-9.98 (-2.00%)
At close: Jan 16, 2026
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 543.00 | 543.00 | 541.01 | 541.01 | 534.72 | 0.37% | 100,161 |
| Dec 31, 2025 | 540.00 | 540.00 | 539.00 | 539.00 | 532.73 | -0.62% | 1,307 |
| Dec 30, 2025 | 535.64 | 542.38 | 535.64 | 542.38 | 536.07 | 1.02% | 169 |
| Dec 29, 2025 | 535.00 | 538.00 | 533.69 | 536.88 | 530.64 | 1.12% | 90 |
| Dec 26, 2025 | 531.70 | 531.70 | 530.95 | 530.95 | 524.78 | 0.18% | 188 |
| Dec 24, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 523.84 | 0.87% | 62 |
| Dec 23, 2025 | 525.00 | 526.50 | 525.00 | 525.42 | 519.31 | -0.30% | 542 |
| Dec 22, 2025 | 530.00 | 530.00 | 527.00 | 527.00 | 520.87 | -1.36% | 92 |
| Dec 19, 2025 | 542.27 | 545.00 | 532.47 | 534.24 | 528.03 | -1.97% | 261 |
| Dec 18, 2025 | 542.00 | 545.00 | 542.00 | 545.00 | 538.66 | -0.36% | 18,868 |
| Dec 17, 2025 | 538.01 | 549.64 | 534.81 | 546.95 | 540.59 | 2.51% | 1,047 |
| Dec 16, 2025 | 513.49 | 535.00 | 513.49 | 533.55 | 527.35 | 5.03% | 7,010 |
| Dec 15, 2025 | 505.00 | 507.99 | 505.00 | 507.99 | 502.08 | 2.58% | 366 |
| Dec 11, 2025 | 494.50 | 496.01 | 493.00 | 495.20 | 489.44 | -1.34% | 232 |
| Dec 10, 2025 | 499.00 | 501.93 | 499.00 | 501.93 | 496.09 | 3.28% | 22,098 |
| Dec 9, 2025 | 488.43 | 490.01 | 486.00 | 486.00 | 480.35 | - | 96 |
| Dec 8, 2025 | 499.60 | 499.60 | 486.00 | 486.00 | 480.35 | -2.72% | 1,340 |
| Dec 5, 2025 | 506.40 | 509.00 | 498.00 | 499.60 | 493.79 | 0.81% | 423 |
| Dec 4, 2025 | 503.49 | 503.49 | 495.22 | 495.60 | 489.84 | -0.88% | 162 |
| Dec 3, 2025 | 499.00 | 500.00 | 499.00 | 500.00 | 494.19 | 2.88% | 34 |
| Dec 2, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 480.35 | -0.82% | 21 |
| Dec 1, 2025 | 489.00 | 490.01 | 487.50 | 490.00 | 484.30 | 0.20% | 101 |
| Nov 28, 2025 | 488.00 | 493.00 | 488.00 | 489.00 | 483.32 | -0.42% | 15,882 |
| Nov 27, 2025 | 492.00 | 492.00 | 491.05 | 491.05 | 485.34 | 1.04% | 24 |
| Nov 26, 2025 | 490.82 | 490.82 | 486.01 | 486.01 | 480.36 | -0.81% | 16,788 |
| Nov 25, 2025 | 499.48 | 500.03 | 490.00 | 490.00 | 484.30 | -0.44% | 191 |
| Nov 24, 2025 | 500.00 | 503.00 | 492.00 | 492.17 | 486.45 | 0.44% | 107 |
| Nov 20, 2025 | 493.05 | 493.05 | 490.02 | 490.02 | 484.32 | -0.80% | 195 |
| Nov 19, 2025 | 497.00 | 497.00 | 492.50 | 493.99 | 488.25 | -1.20% | 130 |
| Nov 18, 2025 | 501.31 | 501.31 | 499.99 | 500.00 | 494.19 | -0.99% | 75 |
| Nov 14, 2025 | 501.00 | 510.00 | 500.00 | 505.00 | 499.13 | -2.46% | 2,292 |
| Nov 13, 2025 | 515.00 | 520.00 | 514.00 | 517.73 | 511.71 | 1.92% | 8,500 |
| Nov 12, 2025 | 505.00 | 508.00 | 505.00 | 508.00 | 502.09 | 1.20% | 27,100 |
| Nov 11, 2025 | 502.00 | 511.00 | 498.00 | 502.00 | 496.16 | 1.62% | 93 |
| Nov 10, 2025 | 503.44 | 503.44 | 494.00 | 494.00 | 488.26 | -2.04% | 94 |
| Nov 7, 2025 | 510.00 | 510.00 | 500.00 | 504.30 | 498.44 | -1.21% | 504 |
| Nov 6, 2025 | 514.51 | 514.51 | 510.50 | 510.50 | 504.57 | - | 106 |
| Nov 5, 2025 | 515.70 | 515.70 | 510.50 | 510.50 | 504.57 | 0.10% | 19,494 |