CMCSA(CMCSA)
CMCSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $23.88 | $23.99 | $23.37 | $23.78 | 37.00M |
| 7/17/2026 | $24.35 | $24.68 | $23.66 | $23.79 | 40.12M |
| 7/16/2026 | $23.72 | $24.28 | $23.60 | $24.10 | 32.23M |
| 7/15/2026 | $23.24 | $23.81 | $23.18 | $23.49 | 22.87M |
| 7/14/2026 | $23.83 | $23.94 | $23.17 | $23.19 | 26.07M |
| 7/13/2026 | $23.96 | $24.28 | $23.78 | $23.97 | 30.71M |
| 7/10/2026 | $23.49 | $23.73 | $23.35 | $23.57 | 25.49M |
| 7/9/2026 | $23.08 | $23.41 | $22.80 | $23.35 | 27.02M |
| 7/8/2026 | $23.54 | $23.77 | $23.17 | $23.19 | 26.68M |
| 7/7/2026 | $23.86 | $24.24 | $23.37 | $23.41 | 33.02M |
| 7/6/2026 | $23.77 | $23.97 | $23.22 | $23.38 | 42.49M |
| 7/2/2026 | $23.79 | $23.92 | $23.08 | $23.79 | 43.74M |
| 7/1/2026 | $24.25 | $24.49 | $23.58 | $23.73 | 52.26M |
| 6/30/2026 | $24.71 | $25.04 | $24.07 | $24.55 | 61.97M |
| 6/29/2026 | $27.05 | $27.10 | $24.17 | $24.22 | 135.44M |
| 6/26/2026 | $22.76 | $23.23 | $22.71 | $23.17 | 42.04M |
| 6/25/2026 | $22.66 | $23.00 | $22.63 | $22.69 | 25.31M |
| 6/24/2026 | $22.84 | $23.08 | $22.42 | $22.64 | 43.02M |
| 6/23/2026 | $22.56 | $23.05 | $22.24 | $22.80 | 40.35M |
| 6/22/2026 | $22.25 | $22.60 | $22.13 | $22.32 | 46.07M |
| 6/18/2026 | $22.75 | $22.86 | $22.38 | $22.43 | 74.56M |
| 6/17/2026 | $23.44 | $23.50 | $22.55 | $22.69 | 40.93M |
| 6/16/2026 | $24.04 | $24.15 | $23.32 | $23.66 | 28.80M |
| 6/15/2026 | $24.32 | $24.63 | $23.94 | $23.97 | 23.59M |
| 6/12/2026 | $24.00 | $24.51 | $23.91 | $24.50 | 26.32M |
| 6/11/2026 | $23.95 | $24.28 | $23.87 | $23.97 | 25.58M |
| 6/10/2026 | $24.08 | $24.21 | $23.68 | $23.97 | 21.98M |
| 6/9/2026 | $23.77 | $24.02 | $23.63 | $23.85 | 33.63M |
| 6/8/2026 | $23.76 | $24.11 | $23.52 | $23.76 | 25.24M |
| 6/5/2026 | $23.40 | $23.94 | $23.39 | $23.82 | 37.18M |
| 6/4/2026 | $23.96 | $24.25 | $23.13 | $23.33 | 45.30M |
| 6/3/2026 | $24.73 | $24.74 | $23.43 | $23.52 | 43.38M |
| 6/2/2026 | $24.93 | $25.13 | $24.74 | $24.85 | 22.00M |
| 6/1/2026 | $24.73 | $25.09 | $24.53 | $25.05 | 24.06M |
| 5/29/2026 | $25.05 | $25.05 | $24.78 | $24.87 | 50.67M |
| 5/28/2026 | $25.23 | $25.34 | $24.90 | $25.16 | 23.36M |
| 5/27/2026 | $25.23 | $25.83 | $25.14 | $25.22 | 25.69M |
| 5/26/2026 | $25.32 | $25.54 | $24.84 | $25.15 | 25.79M |
| 5/22/2026 | $25.13 | $25.35 | $24.91 | $25.21 | 26.58M |
| 5/21/2026 | $24.86 | $25.14 | $24.56 | $25.08 | 27.77M |
| 5/20/2026 | $24.87 | $25.17 | $24.74 | $24.88 | 33.28M |
| 5/19/2026 | $25.11 | $25.26 | $24.68 | $24.80 | 33.39M |
| 5/18/2026 | $24.72 | $25.36 | $24.62 | $24.93 | 34.69M |
| 5/15/2026 | $25.38 | $25.54 | $24.69 | $24.76 | 33.03M |
| 5/14/2026 | $25.02 | $25.55 | $24.91 | $25.17 | 31.81M |
| 5/13/2026 | $24.76 | $25.08 | $24.53 | $24.94 | 33.45M |
| 5/12/2026 | $25.29 | $25.40 | $24.80 | $24.90 | 33.69M |
| 5/11/2026 | $25.50 | $25.68 | $24.87 | $25.03 | 35.02M |
| 5/8/2026 | $26.25 | $26.26 | $25.35 | $25.40 | 36.60M |
| 5/7/2026 | $26.38 | $26.69 | $26.11 | $26.24 | 34.37M |
| 5/6/2026 | $26.51 | $26.84 | $26.39 | $26.44 | 30.10M |
| 5/5/2026 | $26.98 | $27.22 | $26.22 | $26.46 | 31.38M |
| 5/4/2026 | $27.00 | $27.18 | $26.89 | $27.07 | 24.76M |
| 5/1/2026 | $27.29 | $27.48 | $26.99 | $27.19 | 28.83M |
| 4/30/2026 | $26.72 | $27.35 | $26.72 | $27.04 | 41.99M |
| 4/29/2026 | $27.49 | $27.73 | $26.60 | $26.76 | 31.88M |
| 4/28/2026 | $28.04 | $28.31 | $27.55 | $27.64 | 23.55M |
| 4/27/2026 | $27.45 | $28.01 | $27.30 | $27.51 | 31.68M |
| 4/24/2026 | $30.96 | $31.03 | $27.50 | $27.56 | 65.54M |
| 4/23/2026 | $30.50 | $32.08 | $30.40 | $31.64 | 46.48M |
| 4/22/2026 | $29.14 | $29.53 | $29.11 | $29.37 | 25.22M |