Skip to main content
logo
Comcast Corporation (CMCSA)
NASDAQ: CMCSA · Real-Time Price · USD
20.66
-0.55 (-2.59%)
At close: Oct 9, 2026, 4:00 PM EDT
20.63
-0.03 (-0.15%)
After-hours: Oct 9, 2026, 7:59 PM EDT

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202620.8921.0320.4820.6620.66-2.59%32,664,184
Oct 8, 202620.9121.2320.7521.2121.211.29%43,722,593
Oct 7, 202621.2621.4420.8820.9420.94-1.37%29,839,922
Oct 6, 202621.7521.7621.3321.5621.23-0.05%23,346,184
Oct 5, 202621.5721.6321.3121.5721.24-31,094,113
Oct 2, 202621.9221.9221.4021.5721.24-0.60%21,044,204
Oct 1, 202621.9621.9621.5521.7021.37-0.28%20,418,959
Sep 30, 202621.7222.0021.6921.7621.430.74%34,945,415
Sep 29, 202621.7521.8121.4621.6021.27-0.87%21,446,000
Sep 28, 202621.9221.9721.5021.7921.46-0.55%32,508,309
Sep 25, 202621.7621.9821.4121.9121.57-0.99%41,806,673
Sep 24, 202622.7022.8122.0222.1321.79-1.86%36,087,898
Sep 23, 202622.3622.8722.0322.5522.200.58%38,897,086
Sep 22, 202623.0923.1322.3522.4222.08-2.22%45,147,411
Sep 21, 202622.8023.0822.4922.9322.580.84%29,119,254
Sep 18, 202622.6722.9122.3622.7422.39-0.74%64,980,390
Sep 17, 202623.8023.9422.8422.9122.56-3.46%36,297,113
Sep 16, 202624.3824.4723.5923.7323.37-2.83%24,295,832
Sep 15, 202624.6124.7724.3724.4224.05-1.85%27,249,634
Sep 14, 202625.3325.4524.8224.8824.50-1.27%37,726,536
Sep 11, 202625.2125.4125.0025.2024.810.12%16,037,019
Sep 10, 202624.6025.3424.5125.1724.782.36%23,803,037
Sep 9, 202626.1926.2524.1924.5924.21-6.61%47,088,124
Sep 8, 202626.3126.4025.9626.3325.93-0.60%27,066,318
Sep 4, 202626.6226.7326.3826.4926.08-0.60%17,284,410
Sep 3, 202626.8927.1326.5026.6526.24-0.60%21,940,051
Sep 2, 202626.4927.1926.4626.8126.401.94%18,891,220
Sep 1, 202626.5226.7626.2726.3025.90-1.20%19,366,771
Aug 31, 202626.8326.9726.6026.6226.21-1.63%23,306,590
Aug 28, 202626.7427.1226.5327.0626.652.46%20,587,292
Aug 27, 202626.8127.0526.3726.4126.01-2.90%20,704,614
Aug 26, 202627.1127.2726.9727.2026.780.37%13,764,861
Aug 25, 202626.9027.3526.6927.1026.690.30%22,653,867
Aug 24, 202626.9027.1826.8427.0226.610.63%16,801,453
Aug 21, 202626.5726.9726.4326.8526.441.63%20,309,153
Aug 20, 202626.5726.7626.2526.4226.02-0.64%18,865,507
Aug 19, 202626.1427.0426.1426.5926.181.49%23,087,483
Aug 18, 202625.9026.2825.7026.2025.802.46%26,609,146
Aug 17, 202625.8826.0925.5025.5725.18-2.33%21,547,008
Aug 14, 202626.3126.4926.1326.1825.78-20,010,476
Aug 13, 202625.6326.2625.6226.1825.782.79%18,079,778
Aug 12, 202625.5425.6325.0725.4725.08-0.70%21,388,491
Aug 11, 202625.0425.6825.0425.6525.261.79%22,284,152
Aug 10, 202625.1625.2424.7825.2024.81-0.63%19,015,012
Aug 7, 202624.9925.5024.9425.3624.970.75%19,058,887
Aug 6, 202624.9925.2024.7625.1724.781.70%27,604,574
Aug 5, 202624.9224.9324.3424.7524.37-0.72%28,978,332
Aug 4, 202624.4024.9724.3324.9324.551.51%31,994,567
Aug 3, 202624.4324.9024.3924.5624.182.50%37,773,947
Jul 31, 202623.4424.1523.2823.9623.591.23%28,202,430