Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 434.00
+2.39 (0.55%)
At close: May 21, 2026
BMV:CMCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 430.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.55% | 524 |
| May 20, 2026 | 433.50 | 433.50 | 431.00 | 431.61 | 431.61 | 0.37% | 2,494 |
| May 19, 2026 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | -0.69% | 323 |
| May 18, 2026 | 429.00 | 438.01 | 429.00 | 433.00 | 433.00 | 0.53% | 115 |
| May 15, 2026 | 440.50 | 440.50 | 429.20 | 430.73 | 430.73 | -0.86% | 12,611 |
| May 14, 2026 | 430.00 | 436.00 | 430.00 | 434.48 | 434.48 | 1.28% | 4,122 |
| May 13, 2026 | 430.00 | 430.00 | 425.00 | 429.00 | 429.00 | -0.21% | 905 |
| May 12, 2026 | 429.00 | 430.00 | 429.00 | 429.92 | 429.92 | 0.21% | 100 |
| May 11, 2026 | 433.00 | 433.00 | 428.11 | 429.00 | 429.00 | -1.76% | 353 |
| May 8, 2026 | 450.00 | 450.00 | 436.70 | 436.70 | 436.70 | -4.02% | 195 |
| May 7, 2026 | 455.00 | 456.00 | 452.00 | 455.00 | 455.00 | -0.22% | 96 |
| May 6, 2026 | 460.01 | 462.01 | 456.00 | 456.00 | 456.00 | -0.88% | 289 |
| May 5, 2026 | 467.00 | 467.00 | 459.00 | 460.03 | 460.03 | -3.24% | 218 |
| May 4, 2026 | 475.00 | 477.93 | 472.00 | 475.42 | 475.42 | -0.33% | 152 |
| Apr 30, 2026 | 471.00 | 477.00 | 470.00 | 477.00 | 477.00 | 2.14% | 242 |
| Apr 29, 2026 | 483.00 | 483.00 | 467.00 | 467.00 | 467.00 | -3.31% | 476 |
| Apr 28, 2026 | 486.00 | 486.00 | 480.00 | 483.00 | 483.00 | 1.01% | 122 |
| 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 | - | 19 |
| 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 | -2.26% | 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 |