Comcast CorporationCMCSANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $30.74 | $31.03 | $30.30 | $30.32 | 3.27M |
| 3/2/2026 | $30.74 | $31.06 | $30.53 | $30.82 | 22.49M |
| 2/27/2026 | $30.71 | $31.18 | $30.39 | $30.96 | 34.87M |
| 2/26/2026 | $30.86 | $31.22 | $30.81 | $30.85 | 25.48M |
| 2/25/2026 | $31.60 | $31.77 | $30.69 | $30.79 | 32.27M |
| 2/24/2026 | $31.48 | $31.85 | $31.36 | $31.61 | 20.74M |
| 2/23/2026 | $31.37 | $31.82 | $31.26 | $31.63 | 19.56M |
| 2/20/2026 | $31.29 | $31.45 | $30.79 | $31.34 | 25.24M |
| 2/19/2026 | $31.57 | $31.76 | $31.21 | $31.38 | 25.77M |
| 2/18/2026 | $31.62 | $31.82 | $31.34 | $31.60 | 20.77M |
| 2/17/2026 | $31.67 | $31.95 | $31.46 | $31.55 | 28.09M |
| 2/13/2026 | $31.70 | $31.88 | $31.12 | $31.57 | 28.49M |
| 2/12/2026 | $32.70 | $32.85 | $31.81 | $31.82 | 34.31M |
| 2/11/2026 | $32.29 | $32.84 | $32.28 | $32.48 | 27.36M |
| 2/10/2026 | $31.59 | $32.39 | $31.53 | $32.31 | 32.11M |
| 2/9/2026 | $31.10 | $31.68 | $30.76 | $31.61 | 24.32M |
| 2/6/2026 | $30.81 | $31.43 | $30.77 | $31.37 | 30.79M |
| 2/5/2026 | $30.53 | $30.94 | $30.35 | $30.85 | 30.24M |
| 2/4/2026 | $30.01 | $31.13 | $29.92 | $30.50 | 41.03M |
| 2/3/2026 | $29.64 | $30.28 | $29.53 | $29.76 | 37.20M |
| 2/2/2026 | $29.62 | $29.93 | $29.40 | $29.59 | 31.34M |
| 1/30/2026 | $29.64 | $29.85 | $28.90 | $29.75 | 51.30M |
| 1/29/2026 | $27.63 | $30.11 | $27.58 | $29.24 | 65.92M |
| 1/28/2026 | $28.83 | $29.10 | $28.24 | $28.41 | 46.43M |
| 1/27/2026 | $29.34 | $29.42 | $28.63 | $28.70 | 40.83M |
| 1/26/2026 | $29.29 | $29.50 | $29.16 | $29.43 | 43.27M |
| 1/23/2026 | $28.98 | $29.33 | $28.76 | $29.30 | 29.38M |
| 1/22/2026 | $28.88 | $29.44 | $28.87 | $29.23 | 35.62M |
| 1/21/2026 | $28.09 | $29.01 | $28.09 | $28.89 | 44.87M |
| 1/20/2026 | $27.83 | $28.58 | $27.69 | $28.16 | 50.57M |
| 1/16/2026 | $28.25 | $28.38 | $27.56 | $27.82 | 38.60M |
| 1/15/2026 | $28.41 | $28.55 | $28.19 | $28.35 | 31.08M |
| 1/14/2026 | $28.05 | $28.54 | $28.03 | $28.42 | 27.34M |
| 1/13/2026 | $28.90 | $29.25 | $28.40 | $28.48 | 35.16M |
| 1/12/2026 | $28.74 | $29.32 | $28.49 | $29.06 | 40.31M |
| 1/9/2026 | $28.13 | $28.55 | $27.78 | $28.37 | 22.32M |
| 1/8/2026 | $27.66 | $28.50 | $27.50 | $28.21 | 30.81M |
| 1/7/2026 | $27.45 | $27.91 | $27.34 | $27.90 | 36.36M |
| 1/6/2026 | $27.84 | $27.94 | $27.10 | $27.42 | 34.55M |
| 1/5/2026 | $27.73 | $28.93 | $27.71 | $28.13 | 47.57M |
| 1/2/2026 | $28.00 | $28.06 | $27.52 | $27.67 | 25.92M |
| 12/31/2025 | $27.98 | $28.19 | $27.86 | $28.00 | 18.40M |
| 12/30/2025 | $27.92 | $28.20 | $27.89 | $28.08 | 24.56M |
| 12/29/2025 | $27.79 | $28.01 | $27.66 | $27.98 | 25.65M |
| 12/26/2025 | $27.86 | $27.97 | $27.65 | $27.79 | 13.26M |
| 12/24/2025 | $27.52 | $27.97 | $27.51 | $27.90 | 11.05M |
| 12/23/2025 | $27.43 | $27.55 | $27.17 | $27.52 | 22.47M |
| 12/22/2025 | $27.62 | $27.92 | $27.35 | $27.41 | 32.80M |
| 12/19/2025 | $28.23 | $28.45 | $27.61 | $27.70 | 97.64M |
| 12/18/2025 | $28.03 | $28.51 | $27.86 | $28.36 | 49.48M |
| 12/17/2025 | $27.69 | $28.66 | $27.57 | $28.40 | 76.50M |
| 12/16/2025 | $26.43 | $27.96 | $26.12 | $27.85 | 98.07M |
| 12/15/2025 | $25.81 | $26.51 | $25.73 | $26.43 | 42.71M |
| 12/12/2025 | $25.81 | $26.09 | $25.46 | $25.51 | 30.86M |
| 12/11/2025 | $25.90 | $25.98 | $25.43 | $25.86 | 49.21M |
| 12/10/2025 | $25.18 | $25.95 | $25.08 | $25.84 | 39.42M |
| 12/9/2025 | $24.97 | $25.23 | $24.78 | $25.10 | 29.32M |
| 12/8/2025 | $25.60 | $25.61 | $24.90 | $24.97 | 42.84M |
| 12/5/2025 | $27.23 | $28.08 | $27.21 | $27.31 | 47.69M |
| 12/4/2025 | $27.48 | $27.52 | $27.04 | $27.20 | 40.81M |
| 12/3/2025 | $26.96 | $27.51 | $26.85 | $27.43 | 27.65M |