Dark

CMCSA
Comcast Corp
stock NASDAQ

At Close

Jul 17, 2026 3:59:59 PM EDT

23.78USD-1.328%(-0.32)40,121,270

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

24.31USD+0.871%(+0.21)44,032

After-hours

Jul 17, 2026 4:31:30 PM EDT

23.84USD+0.252%(+0.06)194,933

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	24.3450	24.6750	23.660000	23.7900	-1.286%	40,121,270	0.000%
2026-07-16	23.7200	24.2800	23.600000	24.1000	+2.597%	32,232,835	-1.286%
2026-07-15	23.2400	23.8100	23.180000	23.4900	+1.294%	22,869,893	+1.277%
2026-07-14	23.8340	23.9400	23.165000	23.1900	-3.254%	25,829,242	+2.587%
2026-07-13	23.9600	24.2800	23.780000	23.9700	+1.697%	30,705,431	-0.751%
2026-07-10	23.4900	23.7300	23.350000	23.5700	+0.964%	25,486,874	+0.933%
2026-07-09	23.0750	23.4100	22.795000	23.3450	+0.668%	27,015,512	+1.906%
2026-07-08	23.5400	23.7650	23.170000	23.1900	-0.940%	26,684,813	+2.587%
2026-07-07	23.8600	24.2350	23.370500	23.4100	+0.128%	33,016,954	+1.623%
2026-07-06	23.7700	23.9700	23.220000	23.3800	-1.723%	42,491,876	+1.754%
2026-07-02	23.7900	23.9200	23.081000	23.7900	+0.253%	43,735,083	0.000%
2026-07-01	24.2500	24.4900	23.584100	23.7300	-3.340%	52,264,382	+0.253%
2026-06-30	24.7050	25.0400	24.070000	24.5500	+1.363%	61,967,234	-3.096%
2026-06-29	27.0450	27.1000	24.170000	24.2200	+4.532%	135,440,129	-1.775%
2026-06-26	22.7550	23.2250	22.705000	23.1700	+2.115%	42,040,332	+2.676%
2026-06-25	22.6600	23.0000	22.625000	22.6900	+0.221%	25,308,248	+4.848%
2026-06-24	22.8400	23.0750	22.420000	22.6400	-0.702%	43,019,684	+5.080%
2026-06-23	22.5600	23.0500	22.240000	22.8000	+2.151%	40,351,916	+4.342%
2026-06-22	22.2450	22.6000	22.125000	22.3200	-0.490%	46,066,700	+6.586%
2026-06-18	22.7500	22.8600	22.380000	22.4300	-1.146%	74,561,805	+6.063%
2026-06-17	23.4400	23.5000	22.550000	22.6900	-4.100%	40,926,880	+4.848%
2026-06-16	24.0400	24.1450	23.320000	23.6600	-1.293%	28,797,820	+0.549%
2026-06-15	24.3200	24.6250	23.940000	23.9700	-2.163%	23,585,911	-0.751%
2026-06-12	24.0000	24.5100	23.905000	24.5000	+2.211%	26,316,644	-2.898%
2026-06-11	23.9500	24.2750	23.865000	23.9700	0.000%	25,583,316	-0.751%
2026-06-10	24.0800	24.2100	23.680000	23.9700	+0.503%	21,978,938	-0.751%
2026-06-09	23.7700	24.0150	23.630000	23.8500	+0.379%	33,633,617	-0.252%
2026-06-08	23.7600	24.1050	23.515000	23.7600	-0.252%	25,239,890	+0.126%
2026-06-05	23.4000	23.9400	23.390000	23.8200	+2.100%	37,177,861	-0.126%
2026-06-04	23.9600	24.2500	23.130000	23.3300	-0.808%	45,296,740	+1.972%
2026-06-03	24.7300	24.7400	23.430000	23.5200	-5.352%	43,375,424	+1.148%
2026-06-02	24.9250	25.1250	24.735000	24.8500	-0.798%	22,102,812	-4.266%
2026-06-01	24.7300	25.0850	24.530000	25.0500	+0.724%	24,059,678	-5.030%
2026-05-29	25.0500	25.0500	24.775000	24.8700	-1.153%	50,671,328	-4.343%
2026-05-28	25.2300	25.3400	24.900000	25.1600	-0.238%	23,361,876	-5.445%
2026-05-27	25.2250	25.8250	25.135000	25.2200	+0.278%	25,690,220	-5.670%
2026-05-26	25.3200	25.5400	24.835000	25.1500	-0.218%	25,786,463	-5.408%
2026-05-22	25.1300	25.3500	24.910000	25.2050	+0.498%	26,578,100	-5.614%
2026-05-21	24.8600	25.1400	24.560000	25.0800	+0.804%	27,699,841	-5.144%
2026-05-20	24.8700	25.1694	24.735000	24.8800	+0.323%	33,277,092	-4.381%
2026-05-19	25.1100	25.2550	24.680000	24.8000	-0.521%	33,433,600	-4.073%
2026-05-18	24.7200	25.3600	24.620000	24.9300	+0.687%	34,687,875	-4.573%
2026-05-15	25.3800	25.5400	24.690000	24.7600	-1.629%	33,033,456	-3.918%
2026-05-14	25.0200	25.5500	24.905000	25.1700	+0.922%	31,812,258	-5.483%
2026-05-13	24.7600	25.0750	24.530000	24.9400	+0.161%	33,453,243	-4.611%
2026-05-12	25.2870	25.4000	24.800000	24.9000	-0.519%	33,690,631	-4.458%
2026-05-11	25.5000	25.6800	24.870000	25.0300	-1.457%	35,016,092	-4.954%
2026-05-08	26.2500	26.2600	25.350000	25.4000	-3.201%	36,599,444	-6.339%
2026-05-07	26.3750	26.6900	26.110000	26.2400	-0.756%	34,373,785	-9.337%
2026-05-06	26.5100	26.8350	26.390000	26.4400	-0.076%	30,097,159	-10.023%
2026-05-05	26.9800	27.2200	26.220000	26.4600	-2.253%	31,384,343	-10.091%
2026-05-04	27.0000	27.1750	26.885000	27.0700	-0.441%	24,758,630	-12.117%
2026-05-01	27.2900	27.4800	26.990000	27.1900	+0.555%	28,829,258	-12.505%
2026-04-30	26.7200	27.3500	26.720000	27.0400	+1.046%	42,130,832	-12.019%
2026-04-29	27.4900	27.7250	26.595000	26.7600	-3.184%	31,914,360	-11.099%
2026-04-28	28.0400	28.3100	27.550000	27.6400	+0.473%	23,547,834	-13.929%
2026-04-27	27.4500	28.0113	27.300000	27.5100	-0.181%	31,667,533	-13.522%
2026-04-24	30.9600	31.0300	27.500000	27.5600	-12.895%	65,642,896	-13.679%
2026-04-23	30.5000	32.0800	30.400000	31.6400	+7.729%	46,477,906	-24.810%
2026-04-22	29.1350	29.5300	29.110000	29.3700	+1.102%	25,222,710	-18.999%
2026-04-21	29.7600	29.9150	28.890000	29.0500	-2.287%	37,222,465	-18.107%
2026-04-20	29.6300	30.1400	29.560000	29.7300	+0.337%	22,172,210	-19.980%
2026-04-17	29.3000	29.7800	29.155000	29.6300	+0.954%	32,422,046	-19.710%
2026-04-16	28.3400	29.4600	28.265000	29.3500	+3.710%	27,115,756	-18.944%
2026-04-15	28.1600	28.5100	28.005000	28.3000	+0.569%	18,045,049	-15.936%
2026-04-14	27.8300	28.3750	27.795000	28.1400	+0.321%	17,564,437	-15.458%
2026-04-13	27.9500	28.1900	27.585000	28.0500	+0.430%	20,312,214	-15.187%
2026-04-10	28.4200	28.4700	27.825000	27.9300	-1.342%	18,152,977	-14.823%
2026-04-09	27.8200	28.3200	27.630000	28.3100	+1.252%	24,206,524	-15.966%
2026-04-08	27.7900	28.0850	27.660000	27.9600	+0.612%	23,123,143	-14.914%
2026-04-07	27.7300	27.9250	27.480000	27.7900	+0.470%	37,148,457	-14.394%
2026-04-06	27.9900	28.1700	27.630000	27.6600	-0.967%	19,631,439	-13.991%
2026-04-02	28.0400	28.1576	27.575000	27.9300	-0.428%	25,105,404	-14.823%
2026-04-01	28.2300	28.3900	27.750000	28.0500	-2.299%	27,163,524	-15.187%
2026-03-31	29.2800	29.2900	28.365000	28.7100	-0.657%	28,734,148	-17.137%
2026-03-30	28.6100	29.2300	28.380000	28.9000	+2.012%	32,458,454	-17.682%
2026-03-27	28.7000	28.8150	28.260000	28.3300	-1.358%	19,776,202	-16.025%
2026-03-26	28.7300	29.1500	28.610000	28.7200	-0.035%	28,571,180	-17.166%
2026-03-25	29.1600	29.4200	28.610000	28.7300	-1.677%	22,266,834	-17.195%
2026-03-24	29.0400	29.7050	28.930000	29.2200	+0.724%	21,804,237	-18.583%
2026-03-23	29.1250	29.3850	28.830000	29.0100	-0.034%	31,505,506	-17.994%
2026-03-20	28.9250	29.5150	28.840000	29.0200	+0.138%	246,106,636	-18.022%
2026-03-19	28.7850	29.3400	28.710000	28.9800	+1.435%	36,163,227	-17.909%
2026-03-18	29.9400	30.1100	28.530000	28.5700	-5.020%	36,334,083	-16.731%
2026-03-17	30.5950	30.7850	30.045000	30.0800	-0.857%	24,221,363	-20.911%
2026-03-16	30.1600	30.5590	30.060000	30.3400	+0.597%	19,653,229	-21.589%
2026-03-13	30.3300	30.5500	30.105000	30.1600	0.000%	20,252,813	-21.121%
2026-03-12	30.3300	30.5650	30.000000	30.1600	-1.341%	23,947,584	-21.121%
2026-03-11	31.0600	31.3300	30.260000	30.5700	-1.609%	23,702,936	-22.179%
2026-03-10	30.9400	31.1750	30.550000	31.0700	+0.097%	21,238,693	-23.431%
2026-03-09	31.6400	31.7600	30.470000	31.0400	-2.726%	45,897,401	-23.357%
2026-03-06	31.3900	31.9700	30.990000	31.9100	+0.981%	23,119,077	-25.447%
2026-03-05	31.9350	32.4000	31.470000	31.6000	-1.527%	24,204,227	-24.715%
2026-03-04	30.8500	32.1400	30.630000	32.0900	+3.483%	28,509,095	-25.865%
2026-03-03	30.6800	31.3600	30.270000	31.0100	+0.616%	27,217,371	-23.283%
2026-03-02	30.7400	31.0600	30.525000	30.8200	-0.452%	22,462,448	-22.810%
2026-02-27	30.7100	31.1750	30.385000	30.9600	+0.357%	34,854,100	-23.159%
2026-02-26	30.8600	31.2150	30.805000	30.8500	+0.195%	25,577,309	-22.885%
2026-02-25	31.5950	31.7700	30.690000	30.7900	-2.594%	32,290,849	-22.735%
2026-02-24	31.4800	31.8500	31.360000	31.6100	-0.063%	20,734,889	-24.739%
2026-02-23	31.3650	31.8200	31.260000	31.6300	+0.925%	19,564,280	-24.787%
2026-02-20	31.2900	31.4450	30.790000	31.3400	-0.127%	25,242,160	-24.091%
2026-02-19	31.5700	31.7550	31.205000	31.3800	-0.696%	25,767,605	-24.187%
2026-02-18	31.6150	31.8200	31.335000	31.6000	+0.158%	20,768,304	-24.715%
2026-02-17	31.6650	31.9450	31.460100	31.5500	-0.063%	28,087,127	-24.596%
2026-02-13	31.7000	31.8800	31.120000	31.5700	-0.786%	28,552,682	-24.644%
2026-02-12	32.7000	32.8550	31.810000	31.8200	-2.032%	34,304,472	-25.236%
2026-02-11	32.2900	32.8350	32.275000	32.4800	+0.526%	27,353,746	-26.755%
2026-02-10	31.5850	32.3850	31.525000	32.3100	+2.214%	32,109,229	-26.370%
2026-02-09	31.1000	31.6750	30.760000	31.6100	+0.765%	24,145,957	-24.739%
2026-02-06	30.8100	31.4300	30.770000	31.3700	+1.686%	30,841,729	-24.163%
2026-02-05	30.5300	30.9400	30.350000	30.8500	+1.148%	30,242,993	-22.885%
2026-02-04	30.0100	31.1300	29.920000	30.5000	+2.487%	41,029,081	-22.000%
2026-02-03	29.6400	30.2750	29.530000	29.7600	+0.575%	37,199,342	-20.060%
2026-02-02	29.6200	29.9300	29.400000	29.5900	-0.538%	31,343,401	-19.601%
2026-01-30	29.6400	29.8500	28.895000	29.7500	+1.744%	51,299,880	-20.034%
2026-01-29	27.6250	30.1100	27.580000	29.2400	+2.922%	65,949,135	-18.639%
2026-01-28	28.8300	29.0950	28.235000	28.4100	-1.010%	46,428,772	-16.262%
2026-01-27	29.3350	29.4200	28.630000	28.7000	-2.480%	40,826,250	-17.108%
2026-01-26	29.2900	29.5000	29.155000	29.4300	+0.444%	43,266,495	-19.164%
2026-01-23	28.9820	29.3300	28.755000	29.3000	+0.239%	29,381,031	-18.805%
2026-01-22	28.8800	29.4400	28.865000	29.2300	+1.177%	35,616,263	-18.611%
2026-01-21	28.0850	29.0100	28.085000	28.8900	+2.592%	44,859,785	-17.653%
2026-01-20	27.8250	29.4300	27.685000	28.1600	+1.222%	50,650,042	-15.518%
2026-01-16	28.2500	28.3800	27.555000	27.8200	-1.869%	38,584,228	-14.486%
2026-01-15	28.4050	28.5500	28.190000	28.3500	-0.246%	31,064,897	-16.085%
2026-01-14	28.0520	28.5350	28.030000	28.4200	-0.211%	27,323,074	-16.291%
2026-01-13	28.9000	29.2500	28.395000	28.4800	-1.996%	35,094,188	-16.468%
2026-01-12	28.7400	29.3200	28.485000	29.0600	+2.432%	40,281,182	-18.135%
2026-01-09	28.1300	28.5500	27.780000	28.3700	+0.567%	22,163,505	-16.144%
2026-01-08	27.6600	28.5000	27.500000	28.2100	+1.111%	30,800,851	-15.668%
2026-01-07	27.4500	27.9100	27.344600	27.9000	+1.751%	36,334,521	-14.731%
2026-01-06	27.8400	27.9400	27.100000	27.4200	-2.524%	34,517,915	-13.239%
2026-01-05	27.7300	28.9300	27.705000	28.1300	-4.773%	47,513,459	-15.428%
2026-01-02	29.8850	29.9500	29.375000	29.5400	-1.171%	24,269,520	-19.465%
2025-12-31	29.8700	30.0888	29.740000	29.8900	-0.267%	17,219,232	-20.408%
2025-12-30	29.8000	30.1000	29.770000	29.9700	+0.335%	22,997,280	-20.621%
2025-12-29	29.6600	29.9000	29.523619	29.8700	+0.708%	24,017,983	-20.355%
2025-12-26	29.7400	29.8550	29.510000	29.6600	-0.403%	12,411,230	-19.791%
2025-12-24	29.3800	29.8600	29.370000	29.7800	+1.361%	10,343,992	-20.114%
2025-12-23	29.2800	29.4050	29.000000	29.3800	+0.410%	21,036,339	-19.027%
2025-12-22	29.4800	29.8000	29.190000	29.2600	-1.048%	30,704,196	-18.694%
2025-12-19	30.1350	30.3700	29.475000	29.5700	-2.313%	91,453,598	-19.547%
2025-12-18	29.9200	30.4299	29.740000	30.2700	-0.165%	46,314,016	-21.407%
2025-12-17	29.5600	30.5900	29.430000	30.3200	+1.985%	71,619,879	-21.537%
2025-12-16	28.2100	29.8450	27.880000	29.7300	+5.388%	91,830,956	-19.980%
2025-12-15	27.5500	28.3000	27.470000	28.2100	+3.599%	39,992,434	-15.668%
2025-12-12	27.5500	27.8500	27.180000	27.2300	-1.341%	28,906,603	-12.633%
2025-12-11	27.6450	27.7300	27.140000	27.6000	+0.073%	46,083,942	-13.804%
2025-12-10	26.8800	27.7000	26.770000	27.5800	+2.949%	36,919,315	-13.742%
2025-12-09	26.6500	26.9300	26.450000	26.7900	+0.525%	27,458,327	-11.198%
2025-12-08	27.3300	27.3400	26.580000	26.6500	-2.417%	40,113,227	-10.732%
2025-12-05	27.2300	28.0800	27.210000	27.3100	+0.404%	47,667,269	-12.889%
2025-12-04	27.4800	27.5245	27.035000	27.2000	-0.838%	40,795,466	-12.537%
2025-12-03	26.9600	27.5050	26.845000	27.4300	+1.517%	27,627,548	-13.270%
2025-12-02	26.7200	27.2650	26.400000	27.0200	+1.655%	45,767,661	-11.954%
2025-12-01	26.5000	26.8400	26.450000	26.5800	-0.412%	28,308,463	-10.497%
2025-11-28	26.4800	26.8800	26.450000	26.6900	+0.452%	13,626,458	-10.865%
2025-11-26	26.7700	26.7959	26.504000	26.5700	-0.412%	24,214,379	-10.463%
2025-11-25	26.5500	27.0869	26.520000	26.6800	+0.831%	30,431,647	-10.832%
2025-11-24	27.3000	27.3400	26.425000	26.4600	-3.254%	51,653,028	-10.091%
2025-11-21	26.5850	27.4200	26.585000	27.3500	+2.704%	31,558,580	-13.016%
2025-11-20	26.9750	27.1399	26.550000	26.6300	-0.893%	24,679,536	-10.665%
2025-11-19	27.2900	27.3700	26.770100	26.8700	-1.791%	27,459,764	-11.463%
2025-11-18	27.3600	27.5500	27.070000	27.3600	+0.514%	29,226,704	-13.048%
2025-11-17	27.5050	27.6200	27.150000	27.2200	-1.054%	26,578,242	-12.601%
2025-11-14	28.0200	28.2300	27.250000	27.5100	-1.645%	37,828,011	-13.522%
2025-11-13	27.7600	28.2800	27.760000	27.9700	+0.287%	31,960,608	-14.945%
2025-11-12	27.4400	27.9550	27.420000	27.8900	+1.603%	30,929,394	-14.701%
2025-11-11	27.3650	27.6500	27.050000	27.4500	+1.217%	53,399,919	-13.333%
2025-11-10	27.2500	27.4800	26.745000	27.1200	-0.841%	55,469,684	-12.279%
2025-11-07	27.5650	27.7750	27.010000	27.3500	+0.146%	36,509,602	-13.016%
2025-11-06	27.9300	28.0599	27.280000	27.3100	-2.255%	32,811,160	-12.889%
2025-11-05	27.4450	27.9850	27.380000	27.9400	+1.822%	40,231,419	-14.853%
2025-11-04	27.0300	27.5400	26.890000	27.4400	+1.705%	45,561,727	-13.302%
2025-11-03	27.6400	27.7600	26.700000	26.9800	-3.072%	39,650,729	-11.824%
2025-10-31	26.7250	27.9400	26.345000	27.8350	+1.885%	49,107,314	-14.532%
2025-10-30	26.0900	28.1000	25.750000	27.3200	-4.241%	64,038,135	-12.921%
2025-10-29	29.1500	29.2600	28.460000	28.5300	-2.561%	42,857,670	-16.614%
2025-10-28	29.3100	29.4200	29.125000	29.2800	-0.476%	27,062,812	-18.750%
2025-10-27	29.4050	29.7151	29.294400	29.4200	+0.478%	24,096,505	-19.137%
2025-10-24	29.4650	29.6200	29.250000	29.2800	-0.068%	18,001,536	-18.750%
2025-10-23	29.6150	29.6500	29.250000	29.3000	-0.340%	21,190,119	-18.805%
2025-10-22	29.9400	30.0000	29.380000	29.4000	-1.902%	22,015,764	-19.082%
2025-10-21	29.6500	29.9900	29.490000	29.9700	+1.353%	30,082,960	-20.621%
2025-10-20	29.5500	29.6300	29.315000	29.5700	+0.102%	16,881,392	-19.547%
2025-10-17	29.3000	29.6400	29.160000	29.5400	+0.957%	20,680,912	-19.465%
2025-10-16	29.6600	29.8300	29.150000	29.2600	-1.548%	20,378,550	-18.694%
2025-10-15	29.9300	30.1150	29.450000	29.7200	-0.900%	20,536,648	-19.953%
2025-10-14	29.4500	30.1100	29.410000	29.9900	+1.972%	23,398,665	-20.674%
2025-10-13	29.5300	29.7700	29.390000	29.4100	-0.170%	16,844,066	-19.109%
2025-10-10	30.1900	30.3800	29.425000	29.4600	-2.061%	22,896,841	-19.246%
2025-10-09	30.8600	30.9700	30.060000	30.0800	-2.242%	22,555,005	-20.911%
2025-10-08	30.6100	30.9900	30.455000	30.7700	+0.556%	23,765,203	-22.684%
2025-10-07	31.0900	31.1300	30.300000	30.6000	-1.576%	30,175,843	-22.255%
2025-10-06	30.8000	31.1100	30.420000	31.0900	+0.615%	27,868,009	-23.480%
2025-10-03	30.4300	31.1950	30.410000	30.9000	+1.645%	32,639,878	-23.010%
2025-10-02	30.7200	30.8000	30.380000	30.4000	-1.745%	25,014,593	-21.743%
2025-10-01	31.0400	31.3700	30.900000	30.9400	-1.528%	30,248,180	-23.109%
2025-09-30	31.4500	31.8100	31.225000	31.4200	-0.222%	37,758,231	-24.284%
2025-09-29	31.8300	31.8700	31.410000	31.4900	-0.725%	22,268,020	-24.452%
2025-09-26	31.6700	31.8900	31.555000	31.7200	+0.316%	15,565,447	-25.000%
2025-09-25	31.7100	31.9100	31.520000	31.6200	+0.032%	19,402,744	-24.763%
2025-09-24	31.7900	31.7900	31.460000	31.6100	-0.032%	22,928,258	-24.739%
2025-09-23	31.5900	32.1800	31.590000	31.6200	+0.413%	26,288,459	-24.763%
2025-09-22	31.3300	31.5750	31.300000	31.4900	-0.317%	36,356,093	-24.452%
2025-09-19	31.6400	31.8800	31.400000	31.5900	-0.158%	53,789,574	-24.691%
2025-09-18	32.3300	32.4200	31.330000	31.6400	-2.436%	39,019,855	-24.810%
2025-09-17	32.3400	32.8000	32.200000	32.4300	+0.434%	16,186,103	-26.642%
2025-09-16	32.6200	32.7600	31.980000	32.2900	-1.012%	21,622,121	-26.324%
2025-09-15	33.0300	33.1500	32.515000	32.6200	-1.331%	21,389,893	-27.069%
2025-09-12	33.2700	33.3800	32.450000	33.0600	-1.018%	23,874,768	-28.040%
2025-09-11	33.4550	33.5600	33.180000	33.4000	-0.239%	21,780,621	-28.772%
2025-09-10	33.5300	33.7350	32.900000	33.4800	-0.564%	17,681,555	-28.943%
2025-09-09	33.9900	34.0400	33.670000	33.6700	-0.971%	17,141,494	-29.344%
2025-09-08	32.5700	34.1100	32.520000	34.0000	+0.265%	27,803,093	-30.029%
2025-09-05	34.0850	34.3800	33.590000	33.9100	-0.118%	21,116,867	-29.844%
2025-09-04	34.0350	34.4500	33.720000	33.9500	+0.177%	27,937,831	-29.926%
2025-09-03	34.1500	34.1800	33.480000	33.8900	-0.703%	17,908,749	-29.802%
2025-09-02	33.7000	34.1600	33.650300	34.1300	+0.471%	20,302,090	-30.296%
2025-08-29	33.5600	33.9900	33.460000	33.9700	+1.192%	16,729,960	-29.968%
2025-08-28	33.8500	33.8900	33.260000	33.5700	-0.710%	21,385,536	-29.133%
2025-08-27	33.5900	33.8500	33.450000	33.8100	+0.386%	17,520,702	-29.636%
2025-08-26	33.9750	33.9800	33.515000	33.6800	-0.970%	22,273,823	-29.365%
2025-08-25	34.0500	34.1800	33.820000	34.0100	-0.410%	17,147,577	-30.050%
2025-08-22	33.7100	34.4000	33.710000	34.1500	+1.637%	25,268,235	-30.337%
2025-08-21	33.2300	33.6100	33.115000	33.6000	+0.931%	16,169,172	-29.196%
2025-08-20	33.9350	34.0200	33.060000	33.2900	-1.770%	20,291,679	-28.537%
2025-08-19	33.5300	33.9850	33.450000	33.8900	+1.376%	16,793,189	-29.802%
2025-08-18	33.2500	33.6000	33.205000	33.4300	-0.060%	25,119,918	-28.836%
2025-08-15	33.0350	33.5400	33.000000	33.4500	+1.672%	20,703,247	-28.879%
2025-08-14	32.7300	33.0200	32.595000	32.9000	-0.121%	14,579,777	-27.690%
2025-08-13	32.1700	33.0000	32.090000	32.9400	+2.617%	29,736,753	-27.778%
2025-08-12	31.5200	32.3600	31.518900	32.1000	+2.197%	19,949,708	-25.888%
2025-08-11	31.6900	32.0900	31.030000	31.4100	-0.821%	19,954,715	-24.260%
2025-08-08	31.6900	32.0400	31.590000	31.6700	0.000%	16,280,663	-24.882%
2025-08-07	32.3600	32.4750	31.620000	31.6700	-1.524%	25,138,682	-24.882%
2025-08-06	32.6600	32.7600	32.130000	32.1600	-1.077%	21,569,120	-26.026%
2025-08-05	32.6950	32.8291	32.460000	32.5100	-0.154%	27,440,146	-26.823%
2025-08-04	32.6200	32.9500	32.490000	32.5600	+0.123%	29,378,783	-26.935%
2025-08-01	33.3550	33.4650	32.470000	32.5200	-2.137%	22,399,789	-26.845%
2025-07-31	33.9850	34.1000	32.900000	33.2300	+2.246%	40,584,079	-28.408%
2025-07-30	32.8250	33.1400	32.390000	32.5000	-1.005%	35,644,450	-26.800%
2025-07-29	33.5600	33.6500	32.580000	32.8300	-2.088%	32,911,469	-27.536%
2025-07-28	33.6700	33.7500	33.305000	33.5300	-0.445%	19,631,867	-29.049%
2025-07-25	34.1400	34.4400	33.200000	33.6800	-4.778%	32,924,574	-29.365%
2025-07-24	35.8200	36.0150	35.370000	35.3700	-1.174%	16,134,624	-32.740%
2025-07-23	35.3700	35.8950	35.325000	35.7900	+1.474%	16,430,356	-33.529%
2025-07-22	35.1100	35.7600	35.040000	35.2700	+0.743%	14,553,397	-32.549%
2025-07-21	34.7500	35.1000	34.665000	35.0100	+1.361%	15,815,092	-32.048%
2025-07-18	34.8600	34.9300	34.430000	34.5400	-0.461%	14,788,113	-31.123%
2025-07-17	34.3000	35.0150	34.280000	34.7000	+0.872%	17,545,605	-31.441%
2025-07-16	34.7700	34.8700	34.275000	34.4000	-0.922%	21,102,942	-30.843%
2025-07-15	35.6200	35.6765	34.700000	34.7200	-2.581%	17,002,874	-31.480%
2025-07-14	34.9000	35.6700	34.800000	35.6400	+1.858%	18,545,336	-33.249%
2025-07-11	35.2400	35.3500	34.960000	34.9900	-1.214%	16,864,389	-32.009%
2025-07-10	35.5600	35.9700	35.380000	35.4200	-0.561%	15,137,087	-32.835%
2025-07-09	35.9200	36.0350	35.390000	35.6200	-1.056%	14,909,520	-33.212%
2025-07-08	35.5800	36.0600	35.390000	36.0000	+1.580%	12,711,949	-33.917%
2025-07-07	35.9200	36.1400	35.370000	35.4400	-1.528%	15,078,499	-32.872%
2025-07-03	35.8000	36.3950	35.780000	35.9900	+0.447%	10,160,345	-33.898%
2025-07-02	35.9100	36.1100	35.715000	35.8300	-1.376%	24,144,792	-33.603%
2025-07-01	35.5900	36.6600	35.570000	36.3300	+1.793%	22,857,494	-34.517%
2025-06-30	35.3700	35.7700	35.280000	35.6900	+1.048%	18,490,445	-33.343%
2025-06-27	35.3000	35.5600	35.190000	35.3200	+0.312%	26,939,875	-32.644%
2025-06-26	34.8500	35.2250	34.820000	35.2100	+1.062%	16,830,563	-32.434%
2025-06-25	35.1450	35.1900	34.800000	34.8400	-1.051%	21,623,146	-31.716%
2025-06-24	34.7800	35.2750	34.600000	35.2100	+1.792%	24,319,501	-32.434%
2025-06-23	34.3900	34.6250	34.155000	34.5900	+0.174%	28,769,075	-31.223%
2025-06-20	34.5000	34.8950	34.380000	34.5300	+0.788%	42,693,904	-31.103%
2025-06-18	34.5500	34.7100	34.205000	34.2600	-0.782%	16,249,467	-30.560%
2025-06-17	34.9600	35.0250	34.460000	34.5300	-1.652%	16,399,444	-31.103%
2025-06-16	35.1800	35.4950	34.770000	35.1100	+0.286%	18,323,485	-32.242%
2025-06-13	35.2600	35.4550	34.950000	35.0100	-0.737%	17,190,703	-32.048%
2025-06-12	35.1800	35.3850	35.065000	35.2700	+0.256%	14,228,563	-32.549%
2025-06-11	35.6580	35.7700	35.120000	35.1800	-1.235%	19,015,809	-32.376%
2025-06-10	34.6350	35.6400	34.515000	35.6200	+2.948%	21,240,922	-33.212%
2025-06-09	34.7000	34.8950	34.560000	34.6000	-0.288%	15,056,250	-31.243%
2025-06-06	34.5000	34.7950	34.400000	34.7000	+1.403%	13,753,349	-31.441%
2025-06-05	34.5000	34.5900	34.085000	34.2200	-0.639%	18,853,589	-30.479%
2025-06-04	34.7400	34.9000	34.430000	34.4400	-0.635%	19,206,719	-30.923%
2025-06-03	34.3500	34.6800	34.110000	34.6600	+0.961%	22,050,853	-31.362%
2025-06-02	34.3200	34.4200	33.825000	34.3300	-0.694%	25,282,823	-30.702%
2025-05-30	34.3600	34.7573	34.100000	34.5700	+0.846%	31,652,156	-31.183%
2025-05-29	34.6300	34.8100	33.835000	34.2800	-1.011%	22,617,246	-30.601%
2025-05-28	34.9700	35.1200	34.572600	34.6300	-0.916%	19,762,229	-31.302%
2025-05-27	34.8100	35.1100	34.580000	34.9500	+1.246%	22,018,508	-31.931%
2025-05-23	34.2400	34.6800	34.230000	34.5200	-0.202%	13,930,060	-31.083%
2025-05-22	35.2100	35.2300	34.570000	34.5900	-1.453%	14,428,346	-31.223%
2025-05-21	35.4200	35.6150	34.960000	35.1000	-1.377%	17,291,040	-32.222%
2025-05-20	35.3800	35.7800	35.350000	35.5900	+0.423%	14,068,147	-33.155%
2025-05-19	35.3500	35.5350	35.240000	35.4400	-0.113%	14,182,503	-32.872%
2025-05-16	35.3200	35.6600	35.195000	35.4800	+0.425%	20,791,588	-32.948%
2025-05-15	34.6400	35.3700	34.510000	35.3300	+2.228%	18,153,988	-32.663%
2025-05-14	34.6600	34.8150	34.350000	34.5600	-0.661%	18,156,416	-31.163%
2025-05-13	34.8500	35.1100	34.485000	34.7900	+0.202%	19,071,472	-31.618%
2025-05-12	34.8100	35.4050	34.530000	34.7200	+1.372%	23,093,139	-31.480%
2025-05-09	34.3400	34.4500	34.150000	34.2500	+0.088%	16,919,698	-30.540%
2025-05-08	34.4850	34.7200	34.150000	34.2200	-0.494%	35,269,366	-30.479%
2025-05-07	34.6300	34.8813	34.205000	34.3900	-0.290%	25,154,385	-30.823%
2025-05-06	34.2500	34.6050	34.070000	34.4900	+0.116%	16,103,946	-31.023%
2025-05-05	34.0700	34.6800	33.975000	34.4500	-0.029%	20,326,062	-30.943%
2025-05-02	34.0000	34.5300	33.985000	34.4600	+1.892%	24,824,295	-30.963%
2025-05-01	33.8500	34.2300	33.675000	33.8200	-1.111%	20,277,687	-29.657%
2025-04-30	33.7700	34.2700	33.155000	34.2000	+0.766%	28,174,763	-30.439%
2025-04-29	33.6450	34.0600	33.600000	33.9400	+0.503%	22,741,567	-29.906%
2025-04-28	33.9000	34.2350	33.620000	33.7700	-0.383%	27,895,670	-29.553%
2025-04-25	33.5200	33.9400	33.125000	33.9000	+2.139%	29,368,755	-29.823%
2025-04-24	31.9800	33.3500	31.440000	33.1900	-3.713%	44,282,341	-28.322%
2025-04-23	34.5250	35.0300	34.390000	34.4700	+0.789%	28,164,613	-30.983%
2025-04-22	33.8500	34.2500	33.730000	34.2000	+1.786%	23,108,450	-30.439%
2025-04-21	33.7500	34.0100	33.250000	33.6000	-1.206%	22,945,350	-29.196%
2025-04-17	33.7800	34.2950	33.720000	34.0100	+1.371%	21,576,016	-30.050%
2025-04-16	34.3000	34.4550	33.360000	33.5500	-2.471%	20,687,019	-29.091%
2025-04-15	34.4400	34.7600	34.260000	34.4000	+0.732%	17,989,854	-30.843%
2025-04-14	33.3800	34.4500	33.250000	34.1500	+1.275%	20,432,806	-30.337%
2025-04-11	33.9550	34.0000	33.220000	33.7200	+0.119%	26,811,934	-29.448%
2025-04-10	34.7800	34.9000	33.090000	33.6800	-4.264%	31,778,783	-29.365%
2025-04-09	32.5000	35.2500	32.200000	35.1800	+7.125%	45,095,944	-32.376%
2025-04-08	33.4700	34.2950	32.504200	32.8400	-1.882%	33,971,416	-27.558%
2025-04-07	32.9700	34.4400	32.380000	33.4700	+0.270%	46,139,740	-28.921%
2025-04-04	34.9300	35.3450	33.340000	33.3800	-6.551%	37,314,568	-28.730%
2025-04-03	36.6100	36.6600	35.605000	35.7200	-2.431%	26,834,110	-33.399%
2025-04-02	36.3050	36.6465	36.110000	36.6100	-0.300%	18,827,555	-35.018%
2025-04-01	36.9400	37.1350	36.520000	36.7200	-0.488%	20,738,284	-35.212%
2025-03-31	36.8300	37.0350	36.350000	36.9000	+0.765%	27,806,324	-35.528%
2025-03-28	37.2950	37.4800	36.590000	36.6200	-2.007%	23,331,680	-35.035%
2025-03-27	37.2750	37.6350	37.040000	37.3700	0.000%	17,856,744	-36.339%
2025-03-26	37.0000	37.7200	36.860000	37.3700	+1.164%	21,058,984	-36.339%
2025-03-25	36.4700	36.9500	35.920000	36.9400	+0.929%	29,182,860	-35.598%
2025-03-24	36.7900	36.8800	36.480000	36.6000	-0.408%	24,834,805	-35.000%
2025-03-21	36.2400	36.8800	36.080000	36.7500	+0.685%	51,889,580	-35.265%
2025-03-20	35.8950	36.6900	35.860000	36.5000	+1.136%	16,548,941	-34.822%
2025-03-19	36.0500	36.2200	35.930000	36.0900	+0.222%	17,907,473	-34.081%
2025-03-18	35.8200	36.1300	35.570000	36.0100	+0.727%	16,179,846	-33.935%
2025-03-17	35.4900	35.9166	35.340000	35.7500	+0.903%	15,577,321	-33.455%
2025-03-14	35.0800	35.5900	34.650000	35.4300	+2.104%	25,600,123	-32.854%
2025-03-13	35.1700	35.9200	34.660000	34.7000	-1.392%	31,283,749	-31.441%
2025-03-12	35.7600	35.8800	34.900000	35.1900	-2.114%	21,656,209	-32.396%
2025-03-11	36.0700	36.3200	35.480000	35.9500	-0.443%	29,040,560	-33.825%
2025-03-10	37.4100	37.9750	36.030000	36.1100	-3.937%	42,360,576	-34.118%
2025-03-07	36.0800	37.6200	36.070000	37.5900	+3.639%	40,784,879	-36.712%
2025-03-06	35.5300	36.3400	35.350000	36.2700	+1.997%	28,171,278	-34.409%
2025-03-05	35.3200	35.6900	34.970000	35.5600	+0.169%	22,950,872	-33.099%
2025-03-04	36.2100	36.3150	35.270000	35.5000	-1.334%	30,168,349	-32.986%
2025-03-03	35.8700	36.2450	35.750000	35.9800	+0.279%	18,103,415	-33.880%
2025-02-28	35.6500	36.0900	35.525000	35.8800	+1.385%	25,588,178	-33.696%
2025-02-27	35.0850	35.4750	35.000000	35.3900	+0.826%	20,577,609	-32.778%
2025-02-26	35.7800	35.8300	35.000000	35.1000	-2.092%	30,436,348	-32.222%
2025-02-25	36.4500	36.9800	35.750000	35.8500	-1.240%	32,039,486	-33.640%
2025-02-24	36.3900	36.7900	36.220000	36.3000	+0.166%	23,909,911	-34.463%
2025-02-21	36.5550	36.6500	36.190000	36.2400	-0.467%	20,008,157	-34.354%
2025-02-20	36.3900	36.7150	36.090000	36.4100	-0.192%	22,134,036	-34.661%
2025-02-19	36.4400	36.7500	36.280000	36.4800	+0.358%	21,674,424	-34.786%
2025-02-18	35.2620	36.3800	35.105000	36.3500	+2.713%	23,077,333	-34.553%
2025-02-14	35.4000	35.6200	35.290000	35.3900	+0.028%	17,176,539	-32.778%
2025-02-13	35.0400	35.5000	34.941100	35.3800	+1.375%	19,177,192	-32.759%
2025-02-12	34.9200	35.2277	34.890000	34.9000	-0.937%	22,681,722	-31.834%
2025-02-11	34.0800	35.3550	34.080000	35.2300	+2.205%	31,918,229	-32.472%
2025-02-10	34.7300	34.7800	34.390000	34.4700	+0.291%	25,469,399	-30.983%
2025-02-07	34.6200	34.6700	34.101700	34.3700	-0.290%	23,676,536	-30.783%
2025-02-06	34.1000	34.4800	33.750000	34.4700	+1.562%	28,593,694	-30.983%
2025-02-05	33.5500	33.9500	33.310000	33.9400	+1.162%	30,140,248	-29.906%
2025-02-04	32.6800	33.6100	32.610000	33.5500	+1.085%	37,226,862	-29.091%
2025-02-03	33.1100	33.7800	33.040000	33.1900	-1.396%	41,502,775	-28.322%
2025-01-31	33.4700	34.0100	33.300000	33.6600	+1.233%	38,889,984	-29.323%
2025-01-30	34.4200	34.6800	32.500000	33.2500	-11.001%	77,348,165	-28.451%
2025-01-29	37.6900	37.8250	37.250000	37.3600	-0.506%	20,807,313	-36.322%
2025-01-28	37.9500	38.1750	37.470000	37.5500	-1.779%	17,453,187	-36.644%
2025-01-27	37.5700	38.4000	37.560000	38.2300	+1.621%	23,757,344	-37.771%

document.getElementById("SJ6JS7").onerror = function(){this.style.display='none';}; .dark-mode .D9XZKM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9XZKM{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ

CMCSA
Comcast Corp
stock NASDAQ