CMCSA(CMCSA)
CMCSA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $29.30 | $29.78 | $29.16 | $29.63 | 32.42M |
| 4/16/2026 | $28.34 | $29.46 | $28.27 | $29.35 | 27.12M |
| 4/15/2026 | $28.16 | $28.51 | $28.01 | $28.30 | 18.05M |
| 4/14/2026 | $27.83 | $28.38 | $27.80 | $28.14 | 17.56M |
| 4/13/2026 | $27.95 | $28.19 | $27.59 | $28.05 | 20.31M |
| 4/10/2026 | $28.42 | $28.47 | $27.83 | $27.93 | 18.15M |
| 4/9/2026 | $27.82 | $28.32 | $27.63 | $28.31 | 24.21M |
| 4/8/2026 | $27.79 | $28.09 | $27.66 | $27.96 | 23.12M |
| 4/7/2026 | $27.73 | $27.93 | $27.48 | $27.79 | 37.15M |
| 4/6/2026 | $27.99 | $28.17 | $27.63 | $27.66 | 19.63M |
| 4/2/2026 | $28.04 | $28.16 | $27.58 | $27.93 | 25.11M |
| 4/1/2026 | $28.23 | $28.39 | $27.75 | $28.05 | 27.16M |
| 3/31/2026 | $29.28 | $29.29 | $28.37 | $28.71 | 28.73M |
| 3/30/2026 | $28.61 | $29.23 | $28.38 | $28.90 | 32.46M |
| 3/27/2026 | $28.70 | $28.82 | $28.26 | $28.33 | 19.78M |
| 3/26/2026 | $28.73 | $29.15 | $28.61 | $28.72 | 28.57M |
| 3/25/2026 | $29.16 | $29.42 | $28.61 | $28.73 | 22.27M |
| 3/24/2026 | $29.04 | $29.71 | $28.93 | $29.22 | 21.80M |
| 3/23/2026 | $29.13 | $29.39 | $28.83 | $29.01 | 31.51M |
| 3/20/2026 | $28.93 | $29.52 | $28.84 | $29.02 | 246.11M |
| 3/19/2026 | $28.79 | $29.34 | $28.71 | $28.98 | 36.16M |
| 3/18/2026 | $29.94 | $30.11 | $28.53 | $28.57 | 36.33M |
| 3/17/2026 | $30.60 | $30.79 | $30.05 | $30.08 | 24.22M |
| 3/16/2026 | $30.16 | $30.56 | $30.06 | $30.34 | 19.65M |
| 3/13/2026 | $30.33 | $30.55 | $30.11 | $30.16 | 20.25M |
| 3/12/2026 | $30.33 | $30.57 | $30.00 | $30.16 | 23.95M |
| 3/11/2026 | $31.06 | $31.33 | $30.26 | $30.57 | 23.70M |
| 3/10/2026 | $30.94 | $31.18 | $30.55 | $31.07 | 21.24M |
| 3/9/2026 | $31.64 | $31.76 | $30.47 | $31.04 | 45.90M |
| 3/6/2026 | $31.39 | $31.97 | $30.99 | $31.91 | 23.12M |
| 3/5/2026 | $31.94 | $32.40 | $31.47 | $31.60 | 24.20M |
| 3/4/2026 | $30.85 | $32.14 | $30.63 | $32.09 | 28.51M |
| 3/3/2026 | $30.68 | $31.36 | $30.27 | $31.01 | 27.22M |
| 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 |