Skip to main content
logo
Comcast Corporation (CMCSA)
NASDAQ: CMCSA · Real-Time Price · USD
23.79
-0.31 (-1.29%)
At close: Jul 17, 2026, 4:00 PM EDT
23.86
+0.07 (0.27%)
After-hours: Jul 17, 2026, 7:59 PM EDT

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202624.3524.6823.6623.7923.79-1.29%40,099,426
Jul 16, 202623.7224.2823.6024.1024.102.60%29,663,718
Jul 15, 202623.2423.8123.1823.4923.491.29%20,807,700
Jul 14, 202623.8323.9423.1723.1923.19-3.25%24,481,674
Jul 13, 202623.9624.2823.7823.9723.971.70%30,541,219
Jul 10, 202623.4923.7323.3523.5723.570.96%25,432,219
Jul 9, 202623.0823.4122.8023.3523.350.67%26,825,213
Jul 8, 202623.5423.7723.1723.1923.19-0.94%26,157,756
Jul 7, 202623.8624.2423.3723.4123.410.13%30,585,412
Jul 6, 202623.7723.9723.2223.3823.38-1.72%39,670,446
Jul 2, 202623.7923.9223.0823.7923.790.25%43,720,941
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
May 27, 202625.2325.8325.1425.2224.880.28%25,690,196
May 26, 202625.3225.5424.8425.1524.81-0.22%25,786,462
May 22, 202625.1325.3524.9125.2124.870.50%26,578,100
May 21, 202624.8625.1424.5625.0824.740.80%27,771,397
May 20, 202624.8725.1724.7424.8824.550.32%33,277,092
May 19, 202625.1125.2624.6824.8024.47-0.52%33,394,155
May 18, 202624.7225.3624.6224.9324.590.69%34,687,874
May 15, 202625.3825.5424.6924.7624.43-1.63%33,033,456
May 14, 202625.0225.5524.9125.1724.830.92%31,812,258
May 13, 202624.7625.0824.5324.9424.600.16%33,453,242
May 12, 202625.2925.4024.8024.9024.57-0.52%33,690,629
May 11, 202625.5025.6824.8725.0324.69-1.46%35,016,091
May 8, 202626.2526.2625.3525.4025.06-3.20%36,599,444
May 7, 202626.3826.6926.1126.2425.89-0.76%34,373,784
May 6, 202626.5126.8426.3926.4426.08-0.08%30,097,157