Dark

CMCSA
Comcast Corp
stock NASDAQ

At Close

May 7, 2026 3:59:59 PM EDT

26.23USD-0.794%(-0.21)34,360,413

26.22Bid 26.26Ask 0.04Spread

Pre-market

May 5, 2026 9:28:30 AM EDT

27.01USD+2.156%(+0.57)0

After-hours

May 5, 2026 4:40:30 PM EDT

26.41USD-0.227%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	26.3400	26.6800	26.110000	26.2300	-0.794%	34,360,413	0.000%
2026-05-06	26.5100	26.8350	26.390000	26.4400	-0.076%	30,097,159	-0.794%
2026-05-05	26.9800	27.2200	26.220000	26.4600	-2.253%	31,384,343	-0.869%
2026-05-04	27.0000	27.1750	26.885000	27.0700	-0.441%	24,758,630	-3.103%
2026-05-01	27.2900	27.4800	26.990000	27.1900	+0.555%	28,829,258	-3.531%
2026-04-30	26.7200	27.3500	26.720000	27.0400	+1.046%	42,130,832	-2.996%
2026-04-29	27.4900	27.7250	26.595000	26.7600	-3.184%	31,914,360	-1.981%
2026-04-28	28.0400	28.3100	27.550000	27.6400	+0.473%	23,547,834	-5.101%
2026-04-27	27.4500	28.0113	27.300000	27.5100	-0.181%	31,667,533	-4.653%
2026-04-24	30.9600	31.0300	27.500000	27.5600	-12.895%	65,642,896	-4.826%
2026-04-23	30.5000	32.0800	30.400000	31.6400	+7.729%	46,477,906	-17.099%
2026-04-22	29.1350	29.5300	29.110000	29.3700	+1.102%	25,222,710	-10.691%
2026-04-21	29.7600	29.9150	28.890000	29.0500	-2.287%	37,222,465	-9.707%
2026-04-20	29.6300	30.1400	29.560000	29.7300	+0.337%	22,172,210	-11.773%
2026-04-17	29.3000	29.7800	29.155000	29.6300	+0.954%	32,422,046	-11.475%
2026-04-16	28.3400	29.4600	28.265000	29.3500	+3.710%	27,115,756	-10.630%
2026-04-15	28.1600	28.5100	28.005000	28.3000	+0.569%	18,045,049	-7.314%
2026-04-14	27.8300	28.3750	27.795000	28.1400	+0.321%	17,564,437	-6.787%
2026-04-13	27.9500	28.1900	27.585000	28.0500	+0.430%	20,312,214	-6.488%
2026-04-10	28.4200	28.4700	27.825000	27.9300	-1.342%	18,152,977	-6.087%
2026-04-09	27.8200	28.3200	27.630000	28.3100	+1.252%	24,206,524	-7.347%
2026-04-08	27.7900	28.0850	27.660000	27.9600	+0.612%	23,123,143	-6.187%
2026-04-07	27.7300	27.9250	27.480000	27.7900	+0.470%	37,148,457	-5.614%
2026-04-06	27.9900	28.1700	27.630000	27.6600	-0.967%	19,631,439	-5.170%
2026-04-02	28.0400	28.1576	27.575000	27.9300	-0.428%	25,105,404	-6.087%
2026-04-01	28.2300	28.3900	27.750000	28.0500	-2.299%	27,163,524	-6.488%
2026-03-31	29.2800	29.2900	28.365000	28.7100	-0.657%	28,734,148	-8.638%
2026-03-30	28.6100	29.2300	28.380000	28.9000	+2.012%	32,458,454	-9.239%
2026-03-27	28.7000	28.8150	28.260000	28.3300	-1.358%	19,776,202	-7.413%
2026-03-26	28.7300	29.1500	28.610000	28.7200	-0.035%	28,571,180	-8.670%
2026-03-25	29.1600	29.4200	28.610000	28.7300	-1.677%	22,266,834	-8.702%
2026-03-24	29.0400	29.7050	28.930000	29.2200	+0.724%	21,804,237	-10.233%
2026-03-23	29.1250	29.3850	28.830000	29.0100	-0.034%	31,505,506	-9.583%
2026-03-20	28.9250	29.5150	28.840000	29.0200	+0.138%	246,106,636	-9.614%
2026-03-19	28.7850	29.3400	28.710000	28.9800	+1.435%	36,163,227	-9.489%
2026-03-18	29.9400	30.1100	28.530000	28.5700	-5.020%	36,334,083	-8.190%
2026-03-17	30.5950	30.7850	30.045000	30.0800	-0.857%	24,221,363	-12.799%
2026-03-16	30.1600	30.5590	30.060000	30.3400	+0.597%	19,653,229	-13.546%
2026-03-13	30.3300	30.5500	30.105000	30.1600	0.000%	20,252,813	-13.031%
2026-03-12	30.3300	30.5650	30.000000	30.1600	-1.341%	23,947,584	-13.031%
2026-03-11	31.0600	31.3300	30.260000	30.5700	-1.609%	23,702,936	-14.197%
2026-03-10	30.9400	31.1750	30.550000	31.0700	+0.097%	21,238,693	-15.578%
2026-03-09	31.6400	31.7600	30.470000	31.0400	-2.726%	45,897,401	-15.496%
2026-03-06	31.3900	31.9700	30.990000	31.9100	+0.981%	23,119,077	-17.800%
2026-03-05	31.9350	32.4000	31.470000	31.6000	-1.527%	24,204,227	-16.994%
2026-03-04	30.8500	32.1400	30.630000	32.0900	+3.483%	28,509,095	-18.261%
2026-03-03	30.6800	31.3600	30.270000	31.0100	+0.616%	27,217,371	-15.414%
2026-03-02	30.7400	31.0600	30.525000	30.8200	-0.452%	22,462,448	-14.893%
2026-02-27	30.7100	31.1750	30.385000	30.9600	+0.357%	34,854,100	-15.278%
2026-02-26	30.8600	31.2150	30.805000	30.8500	+0.195%	25,577,309	-14.976%
2026-02-25	31.5950	31.7700	30.690000	30.7900	-2.594%	32,290,849	-14.810%
2026-02-24	31.4800	31.8500	31.360000	31.6100	-0.063%	20,734,889	-17.020%
2026-02-23	31.3650	31.8200	31.260000	31.6300	+0.925%	19,564,280	-17.072%
2026-02-20	31.2900	31.4450	30.790000	31.3400	-0.127%	25,242,160	-16.305%
2026-02-19	31.5700	31.7550	31.205000	31.3800	-0.696%	25,767,605	-16.412%
2026-02-18	31.6150	31.8200	31.335000	31.6000	+0.158%	20,768,304	-16.994%
2026-02-17	31.6650	31.9450	31.460100	31.5500	-0.063%	28,087,127	-16.862%
2026-02-13	31.7000	31.8800	31.120000	31.5700	-0.786%	28,552,682	-16.915%
2026-02-12	32.7000	32.8550	31.810000	31.8200	-2.032%	34,304,472	-17.568%
2026-02-11	32.2900	32.8350	32.275000	32.4800	+0.526%	27,353,746	-19.243%
2026-02-10	31.5850	32.3850	31.525000	32.3100	+2.214%	32,109,229	-18.818%
2026-02-09	31.1000	31.6750	30.760000	31.6100	+0.765%	24,145,957	-17.020%
2026-02-06	30.8100	31.4300	30.770000	31.3700	+1.686%	30,841,729	-16.385%
2026-02-05	30.5300	30.9400	30.350000	30.8500	+1.148%	30,242,993	-14.976%
2026-02-04	30.0100	31.1300	29.920000	30.5000	+2.487%	41,029,081	-14.000%
2026-02-03	29.6400	30.2750	29.530000	29.7600	+0.575%	37,199,342	-11.862%
2026-02-02	29.6200	29.9300	29.400000	29.5900	-0.538%	31,343,401	-11.355%
2026-01-30	29.6400	29.8500	28.895000	29.7500	+1.744%	51,299,880	-11.832%
2026-01-29	27.6250	30.1100	27.580000	29.2400	+2.922%	65,949,135	-10.294%
2026-01-28	28.8300	29.0950	28.235000	28.4100	-1.010%	46,428,772	-7.673%
2026-01-27	29.3350	29.4200	28.630000	28.7000	-2.480%	40,826,250	-8.606%
2026-01-26	29.2900	29.5000	29.155000	29.4300	+0.444%	43,266,495	-10.873%
2026-01-23	28.9820	29.3300	28.755000	29.3000	+0.239%	29,381,031	-10.478%
2026-01-22	28.8800	29.4400	28.865000	29.2300	+1.177%	35,616,263	-10.263%
2026-01-21	28.0850	29.0100	28.085000	28.8900	+2.592%	44,859,785	-9.207%
2026-01-20	27.8250	29.4300	27.685000	28.1600	+1.222%	50,650,042	-6.854%
2026-01-16	28.2500	28.3800	27.555000	27.8200	-1.869%	38,584,228	-5.715%
2026-01-15	28.4050	28.5500	28.190000	28.3500	-0.246%	31,064,897	-7.478%
2026-01-14	28.0520	28.5350	28.030000	28.4200	-0.211%	27,323,074	-7.706%
2026-01-13	28.9000	29.2500	28.395000	28.4800	-1.996%	35,094,188	-7.900%
2026-01-12	28.7400	29.3200	28.485000	29.0600	+2.432%	40,281,182	-9.738%
2026-01-09	28.1300	28.5500	27.780000	28.3700	+0.567%	22,163,505	-7.543%
2026-01-08	27.6600	28.5000	27.500000	28.2100	+1.111%	30,800,851	-7.019%
2026-01-07	27.4500	27.9100	27.344600	27.9000	+1.751%	36,334,521	-5.986%
2026-01-06	27.8400	27.9400	27.100000	27.4200	-2.524%	34,517,915	-4.340%
2026-01-05	27.7300	28.9300	27.705000	28.1300	-4.773%	47,513,459	-6.754%
2026-01-02	29.8850	29.9500	29.375000	29.5400	-1.171%	24,269,520	-11.205%
2025-12-31	29.8700	30.0888	29.740000	29.8900	-0.267%	17,219,232	-12.245%
2025-12-30	29.8000	30.1000	29.770000	29.9700	+0.335%	22,997,280	-12.479%
2025-12-29	29.6600	29.9000	29.523619	29.8700	+0.708%	24,017,983	-12.186%
2025-12-26	29.7400	29.8550	29.510000	29.6600	-0.403%	12,411,230	-11.564%
2025-12-24	29.3800	29.8600	29.370000	29.7800	+1.361%	10,343,992	-11.921%
2025-12-23	29.2800	29.4050	29.000000	29.3800	+0.410%	21,036,339	-10.722%
2025-12-22	29.4800	29.8000	29.190000	29.2600	-1.048%	30,704,196	-10.355%
2025-12-19	30.1350	30.3700	29.475000	29.5700	-2.313%	91,453,598	-11.295%
2025-12-18	29.9200	30.4299	29.740000	30.2700	-0.165%	46,314,016	-13.347%
2025-12-17	29.5600	30.5900	29.430000	30.3200	+1.985%	71,619,879	-13.489%
2025-12-16	28.2100	29.8450	27.880000	29.7300	+5.388%	91,830,956	-11.773%
2025-12-15	27.5500	28.3000	27.470000	28.2100	+3.599%	39,992,434	-7.019%
2025-12-12	27.5500	27.8500	27.180000	27.2300	-1.341%	28,906,603	-3.672%
2025-12-11	27.6450	27.7300	27.140000	27.6000	+0.073%	46,083,942	-4.964%
2025-12-10	26.8800	27.7000	26.770000	27.5800	+2.949%	36,919,315	-4.895%
2025-12-09	26.6500	26.9300	26.450000	26.7900	+0.525%	27,458,327	-2.090%
2025-12-08	27.3300	27.3400	26.580000	26.6500	-2.417%	40,113,227	-1.576%
2025-12-05	27.2300	28.0800	27.210000	27.3100	+0.404%	47,667,269	-3.955%
2025-12-04	27.4800	27.5245	27.035000	27.2000	-0.838%	40,795,466	-3.566%
2025-12-03	26.9600	27.5050	26.845000	27.4300	+1.517%	27,627,548	-4.375%
2025-12-02	26.7200	27.2650	26.400000	27.0200	+1.655%	45,767,661	-2.924%
2025-12-01	26.5000	26.8400	26.450000	26.5800	-0.412%	28,308,463	-1.317%
2025-11-28	26.4800	26.8800	26.450000	26.6900	+0.452%	13,626,458	-1.723%
2025-11-26	26.7700	26.7959	26.504000	26.5700	-0.412%	24,214,379	-1.280%
2025-11-25	26.5500	27.0869	26.520000	26.6800	+0.831%	30,431,647	-1.687%
2025-11-24	27.3000	27.3400	26.425000	26.4600	-3.254%	51,653,028	-0.869%
2025-11-21	26.5850	27.4200	26.585000	27.3500	+2.704%	31,558,580	-4.095%
2025-11-20	26.9750	27.1399	26.550000	26.6300	-0.893%	24,679,536	-1.502%
2025-11-19	27.2900	27.3700	26.770100	26.8700	-1.791%	27,459,764	-2.382%
2025-11-18	27.3600	27.5500	27.070000	27.3600	+0.514%	29,226,704	-4.130%
2025-11-17	27.5050	27.6200	27.150000	27.2200	-1.054%	26,578,242	-3.637%
2025-11-14	28.0200	28.2300	27.250000	27.5100	-1.645%	37,828,011	-4.653%
2025-11-13	27.7600	28.2800	27.760000	27.9700	+0.287%	31,960,608	-6.221%
2025-11-12	27.4400	27.9550	27.420000	27.8900	+1.603%	30,929,394	-5.952%
2025-11-11	27.3650	27.6500	27.050000	27.4500	+1.217%	53,399,919	-4.444%
2025-11-10	27.2500	27.4800	26.745000	27.1200	-0.841%	55,469,684	-3.282%
2025-11-07	27.5650	27.7750	27.010000	27.3500	+0.146%	36,509,602	-4.095%
2025-11-06	27.9300	28.0599	27.280000	27.3100	-2.255%	32,811,160	-3.955%
2025-11-05	27.4450	27.9850	27.380000	27.9400	+1.822%	40,231,419	-6.120%
2025-11-04	27.0300	27.5400	26.890000	27.4400	+1.705%	45,561,727	-4.410%
2025-11-03	27.6400	27.7600	26.700000	26.9800	-3.072%	39,650,729	-2.780%
2025-10-31	26.7250	27.9400	26.345000	27.8350	+1.885%	49,107,314	-5.766%
2025-10-30	26.0900	28.1000	25.750000	27.3200	-4.241%	64,038,135	-3.990%
2025-10-29	29.1500	29.2600	28.460000	28.5300	-2.561%	42,857,670	-8.062%
2025-10-28	29.3100	29.4200	29.125000	29.2800	-0.476%	27,062,812	-10.417%
2025-10-27	29.4050	29.7151	29.294400	29.4200	+0.478%	24,096,505	-10.843%
2025-10-24	29.4650	29.6200	29.250000	29.2800	-0.068%	18,001,536	-10.417%
2025-10-23	29.6150	29.6500	29.250000	29.3000	-0.340%	21,190,119	-10.478%
2025-10-22	29.9400	30.0000	29.380000	29.4000	-1.902%	22,015,764	-10.782%
2025-10-21	29.6500	29.9900	29.490000	29.9700	+1.353%	30,082,960	-12.479%
2025-10-20	29.5500	29.6300	29.315000	29.5700	+0.102%	16,881,392	-11.295%
2025-10-17	29.3000	29.6400	29.160000	29.5400	+0.957%	20,680,912	-11.205%
2025-10-16	29.6600	29.8300	29.150000	29.2600	-1.548%	20,378,550	-10.355%
2025-10-15	29.9300	30.1150	29.450000	29.7200	-0.900%	20,536,648	-11.743%
2025-10-14	29.4500	30.1100	29.410000	29.9900	+1.972%	23,398,665	-12.538%
2025-10-13	29.5300	29.7700	29.390000	29.4100	-0.170%	16,844,066	-10.813%
2025-10-10	30.1900	30.3800	29.425000	29.4600	-2.061%	22,896,841	-10.964%
2025-10-09	30.8600	30.9700	30.060000	30.0800	-2.242%	22,555,005	-12.799%
2025-10-08	30.6100	30.9900	30.455000	30.7700	+0.556%	23,765,203	-14.755%
2025-10-07	31.0900	31.1300	30.300000	30.6000	-1.576%	30,175,843	-14.281%
2025-10-06	30.8000	31.1100	30.420000	31.0900	+0.615%	27,868,009	-15.632%
2025-10-03	30.4300	31.1950	30.410000	30.9000	+1.645%	32,639,878	-15.113%
2025-10-02	30.7200	30.8000	30.380000	30.4000	-1.745%	25,014,593	-13.717%
2025-10-01	31.0400	31.3700	30.900000	30.9400	-1.528%	30,248,180	-15.223%
2025-09-30	31.4500	31.8100	31.225000	31.4200	-0.222%	37,758,231	-16.518%
2025-09-29	31.8300	31.8700	31.410000	31.4900	-0.725%	22,268,020	-16.704%
2025-09-26	31.6700	31.8900	31.555000	31.7200	+0.316%	15,565,447	-17.308%
2025-09-25	31.7100	31.9100	31.520000	31.6200	+0.032%	19,402,744	-17.046%
2025-09-24	31.7900	31.7900	31.460000	31.6100	-0.032%	22,928,258	-17.020%
2025-09-23	31.5900	32.1800	31.590000	31.6200	+0.413%	26,288,459	-17.046%
2025-09-22	31.3300	31.5750	31.300000	31.4900	-0.317%	36,356,093	-16.704%
2025-09-19	31.6400	31.8800	31.400000	31.5900	-0.158%	53,789,574	-16.967%
2025-09-18	32.3300	32.4200	31.330000	31.6400	-2.436%	39,019,855	-17.099%
2025-09-17	32.3400	32.8000	32.200000	32.4300	+0.434%	16,186,103	-19.118%
2025-09-16	32.6200	32.7600	31.980000	32.2900	-1.012%	21,622,121	-18.767%
2025-09-15	33.0300	33.1500	32.515000	32.6200	-1.331%	21,389,893	-19.589%
2025-09-12	33.2700	33.3800	32.450000	33.0600	-1.018%	23,874,768	-20.659%
2025-09-11	33.4550	33.5600	33.180000	33.4000	-0.239%	21,780,621	-21.467%
2025-09-10	33.5300	33.7350	32.900000	33.4800	-0.564%	17,681,555	-21.655%
2025-09-09	33.9900	34.0400	33.670000	33.6700	-0.971%	17,141,494	-22.097%
2025-09-08	32.5700	34.1100	32.520000	34.0000	+0.265%	27,803,093	-22.853%
2025-09-05	34.0850	34.3800	33.590000	33.9100	-0.118%	21,116,867	-22.648%
2025-09-04	34.0350	34.4500	33.720000	33.9500	+0.177%	27,937,831	-22.739%
2025-09-03	34.1500	34.1800	33.480000	33.8900	-0.703%	17,908,749	-22.603%
2025-09-02	33.7000	34.1600	33.650300	34.1300	+0.471%	20,302,090	-23.147%
2025-08-29	33.5600	33.9900	33.460000	33.9700	+1.192%	16,729,960	-22.785%
2025-08-28	33.8500	33.8900	33.260000	33.5700	-0.710%	21,385,536	-21.865%
2025-08-27	33.5900	33.8500	33.450000	33.8100	+0.386%	17,520,702	-22.419%
2025-08-26	33.9750	33.9800	33.515000	33.6800	-0.970%	22,273,823	-22.120%
2025-08-25	34.0500	34.1800	33.820000	34.0100	-0.410%	17,147,577	-22.876%
2025-08-22	33.7100	34.4000	33.710000	34.1500	+1.637%	25,268,235	-23.192%
2025-08-21	33.2300	33.6100	33.115000	33.6000	+0.931%	16,169,172	-21.935%
2025-08-20	33.9350	34.0200	33.060000	33.2900	-1.770%	20,291,679	-21.208%
2025-08-19	33.5300	33.9850	33.450000	33.8900	+1.376%	16,793,189	-22.603%
2025-08-18	33.2500	33.6000	33.205000	33.4300	-0.060%	25,119,918	-21.538%
2025-08-15	33.0350	33.5400	33.000000	33.4500	+1.672%	20,703,247	-21.584%
2025-08-14	32.7300	33.0200	32.595000	32.9000	-0.121%	14,579,777	-20.274%
2025-08-13	32.1700	33.0000	32.090000	32.9400	+2.617%	29,736,753	-20.370%
2025-08-12	31.5200	32.3600	31.518900	32.1000	+2.197%	19,949,708	-18.287%
2025-08-11	31.6900	32.0900	31.030000	31.4100	-0.821%	19,954,715	-16.492%
2025-08-08	31.6900	32.0400	31.590000	31.6700	0.000%	16,280,663	-17.177%
2025-08-07	32.3600	32.4750	31.620000	31.6700	-1.524%	25,138,682	-17.177%
2025-08-06	32.6600	32.7600	32.130000	32.1600	-1.077%	21,569,120	-18.439%
2025-08-05	32.6950	32.8291	32.460000	32.5100	-0.154%	27,440,146	-19.317%
2025-08-04	32.6200	32.9500	32.490000	32.5600	+0.123%	29,378,783	-19.441%
2025-08-01	33.3550	33.4650	32.470000	32.5200	-2.137%	22,399,789	-19.342%
2025-07-31	33.9850	34.1000	32.900000	33.2300	+2.246%	40,584,079	-21.065%
2025-07-30	32.8250	33.1400	32.390000	32.5000	-1.005%	35,644,450	-19.292%
2025-07-29	33.5600	33.6500	32.580000	32.8300	-2.088%	32,911,469	-20.104%
2025-07-28	33.6700	33.7500	33.305000	33.5300	-0.445%	19,631,867	-21.772%
2025-07-25	34.1400	34.4400	33.200000	33.6800	-4.778%	32,924,574	-22.120%
2025-07-24	35.8200	36.0150	35.370000	35.3700	-1.174%	16,134,624	-25.841%
2025-07-23	35.3700	35.8950	35.325000	35.7900	+1.474%	16,430,356	-26.711%
2025-07-22	35.1100	35.7600	35.040000	35.2700	+0.743%	14,553,397	-25.631%
2025-07-21	34.7500	35.1000	34.665000	35.0100	+1.361%	15,815,092	-25.079%
2025-07-18	34.8600	34.9300	34.430000	34.5400	-0.461%	14,788,113	-24.059%
2025-07-17	34.3000	35.0150	34.280000	34.7000	+0.872%	17,545,605	-24.409%
2025-07-16	34.7700	34.8700	34.275000	34.4000	-0.922%	21,102,942	-23.750%
2025-07-15	35.6200	35.6765	34.700000	34.7200	-2.581%	17,002,874	-24.453%
2025-07-14	34.9000	35.6700	34.800000	35.6400	+1.858%	18,545,336	-26.403%
2025-07-11	35.2400	35.3500	34.960000	34.9900	-1.214%	16,864,389	-25.036%
2025-07-10	35.5600	35.9700	35.380000	35.4200	-0.561%	15,137,087	-25.946%
2025-07-09	35.9200	36.0350	35.390000	35.6200	-1.056%	14,909,520	-26.362%
2025-07-08	35.5800	36.0600	35.390000	36.0000	+1.580%	12,711,949	-27.139%
2025-07-07	35.9200	36.1400	35.370000	35.4400	-1.528%	15,078,499	-25.988%
2025-07-03	35.8000	36.3950	35.780000	35.9900	+0.447%	10,160,345	-27.119%
2025-07-02	35.9100	36.1100	35.715000	35.8300	-1.376%	24,144,792	-26.793%
2025-07-01	35.5900	36.6600	35.570000	36.3300	+1.793%	22,857,494	-27.801%
2025-06-30	35.3700	35.7700	35.280000	35.6900	+1.048%	18,490,445	-26.506%
2025-06-27	35.3000	35.5600	35.190000	35.3200	+0.312%	26,939,875	-25.736%
2025-06-26	34.8500	35.2250	34.820000	35.2100	+1.062%	16,830,563	-25.504%
2025-06-25	35.1450	35.1900	34.800000	34.8400	-1.051%	21,623,146	-24.713%
2025-06-24	34.7800	35.2750	34.600000	35.2100	+1.792%	24,319,501	-25.504%
2025-06-23	34.3900	34.6250	34.155000	34.5900	+0.174%	28,769,075	-24.169%
2025-06-20	34.5000	34.8950	34.380000	34.5300	+0.788%	42,693,904	-24.037%
2025-06-18	34.5500	34.7100	34.205000	34.2600	-0.782%	16,249,467	-23.438%
2025-06-17	34.9600	35.0250	34.460000	34.5300	-1.652%	16,399,444	-24.037%
2025-06-16	35.1800	35.4950	34.770000	35.1100	+0.286%	18,323,485	-25.292%
2025-06-13	35.2600	35.4550	34.950000	35.0100	-0.737%	17,190,703	-25.079%
2025-06-12	35.1800	35.3850	35.065000	35.2700	+0.256%	14,228,563	-25.631%
2025-06-11	35.6580	35.7700	35.120000	35.1800	-1.235%	19,015,809	-25.441%
2025-06-10	34.6350	35.6400	34.515000	35.6200	+2.948%	21,240,922	-26.362%
2025-06-09	34.7000	34.8950	34.560000	34.6000	-0.288%	15,056,250	-24.191%
2025-06-06	34.5000	34.7950	34.400000	34.7000	+1.403%	13,753,349	-24.409%
2025-06-05	34.5000	34.5900	34.085000	34.2200	-0.639%	18,853,589	-23.349%
2025-06-04	34.7400	34.9000	34.430000	34.4400	-0.635%	19,206,719	-23.839%
2025-06-03	34.3500	34.6800	34.110000	34.6600	+0.961%	22,050,853	-24.322%
2025-06-02	34.3200	34.4200	33.825000	34.3300	-0.694%	25,282,823	-23.595%
2025-05-30	34.3600	34.7573	34.100000	34.5700	+0.846%	31,652,156	-24.125%
2025-05-29	34.6300	34.8100	33.835000	34.2800	-1.011%	22,617,246	-23.483%
2025-05-28	34.9700	35.1200	34.572600	34.6300	-0.916%	19,762,229	-24.256%
2025-05-27	34.8100	35.1100	34.580000	34.9500	+1.246%	22,018,508	-24.950%
2025-05-23	34.2400	34.6800	34.230000	34.5200	-0.202%	13,930,060	-24.015%
2025-05-22	35.2100	35.2300	34.570000	34.5900	-1.453%	14,428,346	-24.169%
2025-05-21	35.4200	35.6150	34.960000	35.1000	-1.377%	17,291,040	-25.271%
2025-05-20	35.3800	35.7800	35.350000	35.5900	+0.423%	14,068,147	-26.300%
2025-05-19	35.3500	35.5350	35.240000	35.4400	-0.113%	14,182,503	-25.988%
2025-05-16	35.3200	35.6600	35.195000	35.4800	+0.425%	20,791,588	-26.071%
2025-05-15	34.6400	35.3700	34.510000	35.3300	+2.228%	18,153,988	-25.757%
2025-05-14	34.6600	34.8150	34.350000	34.5600	-0.661%	18,156,416	-24.103%
2025-05-13	34.8500	35.1100	34.485000	34.7900	+0.202%	19,071,472	-24.605%
2025-05-12	34.8100	35.4050	34.530000	34.7200	+1.372%	23,093,139	-24.453%
2025-05-09	34.3400	34.4500	34.150000	34.2500	+0.088%	16,919,698	-23.416%
2025-05-08	34.4850	34.7200	34.150000	34.2200	-0.494%	35,269,366	-23.349%
2025-05-07	34.6300	34.8813	34.205000	34.3900	-0.290%	25,154,385	-23.728%
2025-05-06	34.2500	34.6050	34.070000	34.4900	+0.116%	16,103,946	-23.949%
2025-05-05	34.0700	34.6800	33.975000	34.4500	-0.029%	20,326,062	-23.861%
2025-05-02	34.0000	34.5300	33.985000	34.4600	+1.892%	24,824,295	-23.883%
2025-05-01	33.8500	34.2300	33.675000	33.8200	-1.111%	20,277,687	-22.442%
2025-04-30	33.7700	34.2700	33.155000	34.2000	+0.766%	28,174,763	-23.304%
2025-04-29	33.6450	34.0600	33.600000	33.9400	+0.503%	22,741,567	-22.717%
2025-04-28	33.9000	34.2350	33.620000	33.7700	-0.383%	27,895,670	-22.328%
2025-04-25	33.5200	33.9400	33.125000	33.9000	+2.139%	29,368,755	-22.625%
2025-04-24	31.9800	33.3500	31.440000	33.1900	-3.713%	44,282,341	-20.970%
2025-04-23	34.5250	35.0300	34.390000	34.4700	+0.789%	28,164,613	-23.905%
2025-04-22	33.8500	34.2500	33.730000	34.2000	+1.786%	23,108,450	-23.304%
2025-04-21	33.7500	34.0100	33.250000	33.6000	-1.206%	22,945,350	-21.935%
2025-04-17	33.7800	34.2950	33.720000	34.0100	+1.371%	21,576,016	-22.876%
2025-04-16	34.3000	34.4550	33.360000	33.5500	-2.471%	20,687,019	-21.818%
2025-04-15	34.4400	34.7600	34.260000	34.4000	+0.732%	17,989,854	-23.750%
2025-04-14	33.3800	34.4500	33.250000	34.1500	+1.275%	20,432,806	-23.192%
2025-04-11	33.9550	34.0000	33.220000	33.7200	+0.119%	26,811,934	-22.212%
2025-04-10	34.7800	34.9000	33.090000	33.6800	-4.264%	31,778,783	-22.120%
2025-04-09	32.5000	35.2500	32.200000	35.1800	+7.125%	45,095,944	-25.441%
2025-04-08	33.4700	34.2950	32.504200	32.8400	-1.882%	33,971,416	-20.128%
2025-04-07	32.9700	34.4400	32.380000	33.4700	+0.270%	46,139,740	-21.631%
2025-04-04	34.9300	35.3450	33.340000	33.3800	-6.551%	37,314,568	-21.420%
2025-04-03	36.6100	36.6600	35.605000	35.7200	-2.431%	26,834,110	-26.568%
2025-04-02	36.3050	36.6465	36.110000	36.6100	-0.300%	18,827,555	-28.353%
2025-04-01	36.9400	37.1350	36.520000	36.7200	-0.488%	20,738,284	-28.568%
2025-03-31	36.8300	37.0350	36.350000	36.9000	+0.765%	27,806,324	-28.916%
2025-03-28	37.2950	37.4800	36.590000	36.6200	-2.007%	23,331,680	-28.372%
2025-03-27	37.2750	37.6350	37.040000	37.3700	0.000%	17,856,744	-29.810%
2025-03-26	37.0000	37.7200	36.860000	37.3700	+1.164%	21,058,984	-29.810%
2025-03-25	36.4700	36.9500	35.920000	36.9400	+0.929%	29,182,860	-28.993%
2025-03-24	36.7900	36.8800	36.480000	36.6000	-0.408%	24,834,805	-28.333%
2025-03-21	36.2400	36.8800	36.080000	36.7500	+0.685%	51,889,580	-28.626%
2025-03-20	35.8950	36.6900	35.860000	36.5000	+1.136%	16,548,941	-28.137%
2025-03-19	36.0500	36.2200	35.930000	36.0900	+0.222%	17,907,473	-27.321%
2025-03-18	35.8200	36.1300	35.570000	36.0100	+0.727%	16,179,846	-27.159%
2025-03-17	35.4900	35.9166	35.340000	35.7500	+0.903%	15,577,321	-26.629%
2025-03-14	35.0800	35.5900	34.650000	35.4300	+2.104%	25,600,123	-25.967%
2025-03-13	35.1700	35.9200	34.660000	34.7000	-1.392%	31,283,749	-24.409%
2025-03-12	35.7600	35.8800	34.900000	35.1900	-2.114%	21,656,209	-25.462%
2025-03-11	36.0700	36.3200	35.480000	35.9500	-0.443%	29,040,560	-27.038%
2025-03-10	37.4100	37.9750	36.030000	36.1100	-3.937%	42,360,576	-27.361%
2025-03-07	36.0800	37.6200	36.070000	37.5900	+3.639%	40,784,879	-30.221%
2025-03-06	35.5300	36.3400	35.350000	36.2700	+1.997%	28,171,278	-27.681%
2025-03-05	35.3200	35.6900	34.970000	35.5600	+0.169%	22,950,872	-26.237%
2025-03-04	36.2100	36.3150	35.270000	35.5000	-1.334%	30,168,349	-26.113%
2025-03-03	35.8700	36.2450	35.750000	35.9800	+0.279%	18,103,415	-27.098%
2025-02-28	35.6500	36.0900	35.525000	35.8800	+1.385%	25,588,178	-26.895%
2025-02-27	35.0850	35.4750	35.000000	35.3900	+0.826%	20,577,609	-25.883%
2025-02-26	35.7800	35.8300	35.000000	35.1000	-2.092%	30,436,348	-25.271%
2025-02-25	36.4500	36.9800	35.750000	35.8500	-1.240%	32,039,486	-26.834%
2025-02-24	36.3900	36.7900	36.220000	36.3000	+0.166%	23,909,911	-27.741%
2025-02-21	36.5550	36.6500	36.190000	36.2400	-0.467%	20,008,157	-27.621%
2025-02-20	36.3900	36.7150	36.090000	36.4100	-0.192%	22,134,036	-27.959%
2025-02-19	36.4400	36.7500	36.280000	36.4800	+0.358%	21,674,424	-28.098%
2025-02-18	35.2620	36.3800	35.105000	36.3500	+2.713%	23,077,333	-27.840%
2025-02-14	35.4000	35.6200	35.290000	35.3900	+0.028%	17,176,539	-25.883%
2025-02-13	35.0400	35.5000	34.941100	35.3800	+1.375%	19,177,192	-25.862%
2025-02-12	34.9200	35.2277	34.890000	34.9000	-0.937%	22,681,722	-24.842%
2025-02-11	34.0800	35.3550	34.080000	35.2300	+2.205%	31,918,229	-25.546%
2025-02-10	34.7300	34.7800	34.390000	34.4700	+0.291%	25,469,399	-23.905%
2025-02-07	34.6200	34.6700	34.101700	34.3700	-0.290%	23,676,536	-23.683%
2025-02-06	34.1000	34.4800	33.750000	34.4700	+1.562%	28,593,694	-23.905%
2025-02-05	33.5500	33.9500	33.310000	33.9400	+1.162%	30,140,248	-22.717%
2025-02-04	32.6800	33.6100	32.610000	33.5500	+1.085%	37,226,862	-21.818%
2025-02-03	33.1100	33.7800	33.040000	33.1900	-1.396%	41,502,775	-20.970%
2025-01-31	33.4700	34.0100	33.300000	33.6600	+1.233%	38,889,984	-22.074%
2025-01-30	34.4200	34.6800	32.500000	33.2500	-11.001%	77,348,165	-21.113%
2025-01-29	37.6900	37.8250	37.250000	37.3600	-0.506%	20,807,313	-29.791%
2025-01-28	37.9500	38.1750	37.470000	37.5500	-1.779%	17,453,187	-30.146%
2025-01-27	37.5700	38.4000	37.560000	38.2300	+1.621%	23,757,344	-31.389%
2025-01-24	37.3600	37.6400	37.280000	37.6200	+0.400%	17,838,585	-30.276%
2025-01-23	37.2700	37.5350	36.910000	37.4700	+0.970%	16,732,477	-29.997%
2025-01-22	36.8600	37.2000	36.510000	37.1100	+0.379%	20,213,302	-29.318%
2025-01-21	36.5800	37.2500	36.540000	36.9700	+1.066%	19,119,990	-29.051%
2025-01-17	36.7500	36.9100	36.450000	36.5800	+0.744%	20,851,469	-28.294%
2025-01-16	36.5200	36.6400	36.270000	36.3100	-0.521%	19,939,011	-27.761%
2025-01-15	36.7700	36.8500	36.280000	36.5000	+0.330%	21,639,683	-28.137%
2025-01-14	36.6300	36.6400	36.150000	36.3800	-0.192%	20,192,306	-27.900%
2025-01-13	36.5100	36.7200	36.250000	36.4500	+0.248%	18,288,182	-28.038%
2025-01-10	36.7920	37.1650	36.320000	36.3600	-2.179%	26,372,486	-27.860%
2025-01-08	36.7800	37.2400	36.240000	37.1700	-0.027%	24,102,777	-29.432%
2025-01-07	37.4400	37.7650	37.010000	37.1800	-0.827%	15,966,980	-29.451%
2025-01-06	37.3400	38.1600	37.290000	37.4900	-0.478%	25,187,212	-30.035%
2025-01-03	37.6200	37.7400	37.370000	37.6700	+0.668%	13,767,314	-30.369%
2025-01-02	37.8000	37.9500	37.200000	37.4200	-0.293%	25,271,879	-29.904%
2024-12-31	37.3100	37.5950	37.235000	37.5300	+0.374%	13,211,560	-30.109%
2024-12-30	37.7800	37.8800	37.110000	37.3900	-1.424%	15,200,135	-29.848%
2024-12-27	37.8400	38.2497	37.690000	37.9300	-0.837%	15,147,886	-30.846%
2024-12-26	38.2500	38.4550	38.090000	38.2500	-0.391%	9,996,186	-31.425%
2024-12-24	37.8500	38.4200	37.710000	38.4000	+1.106%	7,396,873	-31.693%
2024-12-23	38.0300	38.2100	37.670000	37.9800	-0.628%	16,084,246	-30.937%
2024-12-20	37.5900	38.3100	37.310000	38.2200	+2.193%	48,525,479	-31.371%
2024-12-19	37.9500	38.0400	37.250000	37.4000	-1.215%	21,401,946	-29.866%
2024-12-18	38.5456	38.9400	37.790000	37.8600	-2.423%	21,695,174	-30.718%
2024-12-17	38.8700	39.1200	38.560000	38.8000	-0.154%	18,208,628	-32.397%
2024-12-16	39.0940	39.7450	38.790000	38.8600	-2.655%	19,647,538	-32.501%
2024-12-13	39.7500	40.2000	39.660000	39.9200	-0.795%	17,216,298	-34.294%
2024-12-12	39.9200	40.3700	39.830000	40.2400	+1.335%	21,905,523	-34.816%
2024-12-11	39.4650	39.8400	39.420000	39.7100	+0.455%	22,569,133	-33.946%
2024-12-10	39.0700	39.7900	38.530000	39.5300	+1.229%	28,476,121	-33.645%
2024-12-09	43.2100	43.3000	38.760000	39.0500	-9.502%	44,373,571	-32.830%
2024-12-06	42.7500	43.1900	42.730000	43.1500	+0.841%	14,918,146	-39.212%
2024-12-05	42.6100	42.9750	42.460000	42.7900	+0.564%	13,020,217	-38.701%
2024-12-04	42.7100	42.9730	42.380000	42.5500	-0.723%	12,637,826	-38.355%
2024-12-03	43.2200	43.4500	42.825000	42.8600	-0.993%	13,531,718	-38.801%
2024-12-02	43.0100	43.3100	42.680000	43.2900	+0.232%	12,326,743	-39.409%
2024-11-29	42.4600	43.2700	42.420000	43.1900	+1.480%	8,803,760	-39.268%
2024-11-27	42.6100	43.0400	42.530000	42.5600	-0.188%	14,906,088	-38.369%
2024-11-26	43.0000	43.2600	42.440000	42.6400	-1.296%	16,133,638	-38.485%
2024-11-25	43.9200	44.0300	43.130000	43.2000	-0.621%	21,410,876	-39.282%
2024-11-22	43.2600	43.7200	43.160000	43.4700	-0.069%	10,015,338	-39.660%
2024-11-21	43.1000	43.7300	42.510000	43.5000	+1.186%	14,460,292	-39.701%
2024-11-20	42.7500	43.0200	41.990000	42.9900	+1.583%	14,292,171	-38.986%
2024-11-19	42.6000	42.7700	42.310000	42.3200	-1.581%	20,864,559	-38.020%
2024-11-18	42.8500	43.2150	42.750000	43.0000	+0.280%	14,364,053	-39.000%
2024-11-15	43.4800	43.8200	42.580000	42.8800	-1.380%	16,829,645	-38.829%
2024-11-14	43.9100	44.0600	43.190000	43.4800	-0.979%	17,434,644	-39.673%
2024-11-13	43.6600	44.1900	43.510000	43.9100	-0.295%	11,134,883	-40.264%

document.getElementById("q4F0bf").onerror = function(){this.style.display='none';}; .dark-mode .QhzZdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhzZdQ{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ

CMCSA
Comcast Corp
stock NASDAQ