Comcast CorporationCMCSANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $26.72 | $27.27 | $26.40 | $27.02 | 45.78M |
| 12/1/2025 | $26.50 | $26.84 | $26.45 | $26.58 | 28.31M |
| 11/28/2025 | $26.48 | $26.88 | $26.45 | $26.69 | 13.63M |
| 11/26/2025 | $26.77 | $26.80 | $26.50 | $26.57 | 24.23M |
| 11/25/2025 | $26.55 | $27.09 | $26.52 | $26.68 | 30.45M |
| 11/24/2025 | $27.30 | $27.34 | $26.43 | $26.46 | 51.66M |
| 11/21/2025 | $26.59 | $27.42 | $26.59 | $27.35 | 31.57M |
| 11/20/2025 | $26.98 | $27.14 | $26.55 | $26.63 | 24.69M |
| 11/19/2025 | $27.29 | $27.37 | $26.77 | $26.87 | 27.47M |
| 11/18/2025 | $27.36 | $27.55 | $27.07 | $27.36 | 29.24M |
| 11/17/2025 | $27.51 | $27.62 | $27.15 | $27.22 | 26.58M |
| 11/14/2025 | $28.02 | $28.23 | $27.25 | $27.51 | 37.84M |
| 11/13/2025 | $27.76 | $28.28 | $27.76 | $27.97 | 31.96M |
| 11/12/2025 | $27.44 | $27.96 | $27.42 | $27.89 | 30.94M |
| 11/11/2025 | $27.37 | $27.65 | $27.05 | $27.45 | 53.42M |
| 11/10/2025 | $27.25 | $27.48 | $26.75 | $27.12 | 55.47M |
| 11/7/2025 | $27.57 | $27.78 | $27.01 | $27.35 | 36.52M |
| 11/6/2025 | $27.93 | $28.06 | $27.28 | $27.31 | 32.82M |
| 11/5/2025 | $27.45 | $27.99 | $27.38 | $27.94 | 40.25M |
| 11/4/2025 | $27.03 | $27.54 | $26.89 | $27.44 | 45.56M |
| 11/3/2025 | $27.64 | $27.76 | $26.70 | $26.98 | 39.65M |
| 10/31/2025 | $26.73 | $27.94 | $26.35 | $27.84 | 49.11M |
| 10/30/2025 | $26.09 | $28.10 | $25.75 | $27.32 | 64.04M |
| 10/29/2025 | $29.15 | $29.26 | $28.46 | $28.53 | 42.86M |
| 10/28/2025 | $29.31 | $29.42 | $29.13 | $29.28 | 27.06M |
| 10/27/2025 | $29.41 | $29.72 | $29.29 | $29.42 | 24.11M |
| 10/24/2025 | $29.47 | $29.62 | $29.25 | $29.28 | 18.00M |
| 10/23/2025 | $29.62 | $29.65 | $29.25 | $29.30 | 21.20M |
| 10/22/2025 | $29.94 | $30.00 | $29.38 | $29.40 | 22.02M |
| 10/21/2025 | $29.65 | $29.99 | $29.49 | $29.97 | 30.08M |
| 10/20/2025 | $29.55 | $29.63 | $29.32 | $29.57 | 16.88M |
| 10/17/2025 | $29.30 | $29.64 | $29.16 | $29.54 | 20.68M |
| 10/16/2025 | $29.66 | $29.83 | $29.15 | $29.26 | 20.38M |
| 10/15/2025 | $29.93 | $30.12 | $29.45 | $29.72 | 20.54M |
| 10/14/2025 | $29.45 | $30.11 | $29.41 | $29.99 | 23.40M |