Skip to main content
logo
Comcast Corporation (CMCSA)
NASDAQ: CMCSA · Real-Time Price · USD
25.36
+0.19 (0.75%)
At close: Aug 7, 2026, 4:00 PM EDT
25.37
+0.01 (0.04%)
After-hours: Aug 7, 2026, 7:56 PM EDT

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202624.9925.5024.9425.3625.360.75%18,559,877
Aug 6, 202624.9925.2024.7625.1725.171.70%24,363,401
Aug 5, 202624.9224.9324.3424.7524.75-0.72%26,972,470
Aug 4, 202624.4024.9724.3324.9324.931.51%31,405,439
Aug 3, 202624.4324.9024.3924.5624.562.50%37,193,757
Jul 31, 202623.4424.1523.2823.9623.961.23%27,144,472
Jul 30, 202623.8524.0923.3623.6723.67-3.82%27,916,723
Jul 29, 202624.1624.8823.8424.6124.611.74%36,630,664
Jul 28, 202623.2524.2623.2324.1924.196.10%40,819,160
Jul 27, 202622.4323.2922.3622.8022.802.27%37,215,845
Jul 24, 202621.3022.4921.2822.3022.301.71%48,068,306
Jul 23, 202624.0124.0121.9121.9221.92-6.80%53,000,167
Jul 22, 202624.1624.2523.4923.5223.52-1.22%36,647,999
Jul 21, 202623.7123.9523.5823.8123.810.13%27,095,890
Jul 20, 202623.8823.9923.3723.7823.78-0.04%37,183,505
Jul 17, 202624.3524.6823.6623.7923.79-1.29%40,121,270
Jul 16, 202623.7224.2823.6024.1024.102.60%32,232,835
Jul 15, 202623.2423.8123.1823.4923.491.29%22,869,892
Jul 14, 202623.8323.9423.1723.1923.19-3.25%26,068,380
Jul 13, 202623.9624.2823.7823.9723.971.70%30,705,430
Jul 10, 202623.4923.7323.3523.5723.570.96%25,487,340
Jul 9, 202623.0823.4122.8023.3523.350.67%27,015,512
Jul 8, 202623.5423.7723.1723.1923.19-0.94%26,684,813
Jul 7, 202623.8624.2423.3723.4123.410.13%33,016,953
Jul 6, 202623.7723.9723.2223.3823.38-1.72%42,491,875
Jul 2, 202623.7923.9223.0823.7923.790.25%43,735,083
Jul 1, 202624.2524.4923.5823.7323.73-2.02%52,264,380
Jun 30, 202624.7125.0424.0724.5524.221.36%61,967,234
Jun 29, 202627.0527.1024.1724.2223.894.53%135,440,129
Jun 26, 202622.7623.2322.7123.1722.862.12%42,040,332
Jun 25, 202622.6623.0022.6322.6922.390.22%25,308,248
Jun 24, 202622.8423.0822.4222.6422.34-0.70%43,019,682
Jun 23, 202622.5623.0522.2422.8022.492.15%40,351,915
Jun 22, 202622.2522.6022.1322.3222.02-0.49%46,066,700
Jun 18, 202622.7522.8622.3822.4322.13-1.15%74,561,805
Jun 17, 202623.4423.5022.5522.6922.39-4.10%40,926,880
Jun 16, 202624.0424.1523.3223.6623.34-1.29%28,797,820
Jun 15, 202624.3224.6323.9423.9723.65-2.16%23,585,911
Jun 12, 202624.0024.5123.9124.5024.172.21%26,316,643
Jun 11, 202623.9524.2823.8723.9723.65-25,583,315
Jun 10, 202624.0824.2123.6823.9723.650.50%21,978,937
Jun 9, 202623.7724.0223.6323.8523.530.38%33,633,616
Jun 8, 202623.7624.1123.5223.7623.44-0.25%25,239,890
Jun 5, 202623.4023.9423.3923.8223.502.10%37,177,861
Jun 4, 202623.9624.2523.1323.3323.02-0.81%45,296,740
Jun 3, 202624.7324.7423.4323.5223.20-5.35%43,375,423
Jun 2, 202624.9325.1324.7424.8524.52-0.80%21,999,475
Jun 1, 202624.7325.0924.5325.0524.710.72%24,059,677
May 29, 202625.0525.0524.7824.8724.54-1.15%50,671,327
May 28, 202625.2325.3424.9025.1624.82-0.24%23,361,875