Skip to main content
logo
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