Skip to main content
logo
Comcast Corporation (CMCSA)
NASDAQ: CMCSA · Real-Time Price · USD
22.74
-0.17 (-0.74%)
At close: Sep 18, 2026, 4:00 PM EDT
22.79
+0.05 (0.22%)
After-hours: Sep 18, 2026, 7:59 PM EDT

Comcast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.6722.9122.3622.7422.74-0.74%63,587,670
Sep 17, 202623.8023.9422.8422.9122.91-3.46%35,210,927
Sep 16, 202624.3824.4723.5923.7323.73-2.83%24,264,283
Sep 15, 202624.6124.7724.3724.4224.42-1.85%27,249,634
Sep 14, 202625.3325.4524.8224.8824.88-1.27%37,726,536
Sep 11, 202625.2125.4125.0025.2025.200.12%16,037,019
Sep 10, 202624.6025.3424.5125.1725.172.36%23,803,037
Sep 9, 202626.1926.2524.1924.5924.59-6.61%47,088,124
Sep 8, 202626.3126.4025.9626.3326.33-0.60%27,066,318
Sep 4, 202626.6226.7326.3826.4926.49-0.60%17,284,410
Sep 3, 202626.8927.1326.5026.6526.65-0.60%21,940,051
Sep 2, 202626.4927.1926.4626.8126.811.94%18,891,220
Sep 1, 202626.5226.7626.2726.3026.30-1.20%19,366,771
Aug 31, 202626.8326.9726.6026.6226.62-1.63%23,306,590
Aug 28, 202626.7427.1226.5327.0627.062.46%20,587,292
Aug 27, 202626.8127.0526.3726.4126.41-2.90%20,704,614
Aug 26, 202627.1127.2726.9727.2027.200.37%13,764,861
Aug 25, 202626.9027.3526.6927.1027.100.30%22,653,867
Aug 24, 202626.9027.1826.8427.0227.020.63%16,801,453
Aug 21, 202626.5726.9726.4326.8526.851.63%20,309,153
Aug 20, 202626.5726.7626.2526.4226.42-0.64%18,865,507
Aug 19, 202626.1427.0426.1426.5926.591.49%23,087,483
Aug 18, 202625.9026.2825.7026.2026.202.46%26,609,146
Aug 17, 202625.8826.0925.5025.5725.57-2.33%21,547,008
Aug 14, 202626.3126.4926.1326.1826.18-20,010,476
Aug 13, 202625.6326.2625.6226.1826.182.79%18,079,778
Aug 12, 202625.5425.6325.0725.4725.47-0.70%21,388,491
Aug 11, 202625.0425.6825.0425.6525.651.79%22,284,152
Aug 10, 202625.1625.2424.7825.2025.20-0.63%19,015,012
Aug 7, 202624.9925.5024.9425.3625.360.75%19,058,887
Aug 6, 202624.9925.2024.7625.1725.171.70%27,604,574
Aug 5, 202624.9224.9324.3424.7524.75-0.72%28,978,332
Aug 4, 202624.4024.9724.3324.9324.931.51%31,994,567
Aug 3, 202624.4324.9024.3924.5624.562.50%37,773,947
Jul 31, 202623.4424.1523.2823.9623.961.23%28,202,430
Jul 30, 202623.8524.0923.3623.6723.67-3.82%29,280,467
Jul 29, 202624.1624.8823.8424.6124.611.74%37,047,730
Jul 28, 202623.2524.2623.2324.1924.196.10%41,669,513
Jul 27, 202622.4323.2922.3622.8022.802.27%37,498,119
Jul 24, 202621.3022.4921.2822.3022.301.71%48,229,751
Jul 23, 202624.0124.0121.9121.9221.92-6.80%53,009,273
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