NASDAQ : CMCSA
Comcast Corporation — Price history
Communication Services · Telecom Services · United States
Last price 23.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 82.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Comcast Corporation (CMCSA) closed at 23.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.28 | 23.88 | 23.1 | 23.87 | 31,050,567 | +2.80% |
| 2026-10-30 | 22.865 | 23.31 | 22.595 | 23.22 | 48,921,948 | +4.27% |
| 2026-10-29 | 21.965 | 22.29 | 21.8 | 22.27 | 28,873,083 | +3.25% |
| 2026-10-28 | 21.8 | 21.935 | 21.46 | 21.57 | 30,482,021 | -1.24% |
| 2026-10-27 | 22.02 | 22.12 | 21.71 | 21.84 | 21,984,912 | -0.95% |
| 2026-10-26 | 22.2 | 22.455 | 21.9 | 22.05 | 37,247,198 | -2.82% |
| 2026-10-23 | 22.47 | 23.09 | 22.4 | 22.69 | 31,340,126 | -0.66% |
| 2026-10-22 | 22.44 | 23.289 | 22 | 22.84 | 54,428,752 | +3.44% |
| 2026-10-21 | 21.94 | 22.13 | 21.575 | 22.08 | 40,201,401 | -1.25% |
| 2026-10-20 | 22.08 | 22.41 | 22.04 | 22.36 | 34,302,774 | +2.10% |
| 2026-10-19 | 21.645 | 22.14 | 21 | 21.9 | 30,358,762 | +0.00% |
| 2026-10-16 | 21.91 | 22.32 | 21.76 | 21.9 | 29,597,308 | +0.60% |
| 2026-10-15 | 21.46 | 22.08 | 21.43 | 21.77 | 32,441,848 | +3.42% |
| 2026-10-14 | 20.96 | 21.09 | 20.61 | 21.05 | 25,851,865 | +0.81% |
| 2026-10-13 | 20.87 | 21.03 | 20.65 | 20.88 | 23,168,690 | +0.97% |
| 2026-10-12 | 20.77 | 20.855 | 20.5 | 20.68 | 24,641,011 | +0.10% |
| 2026-10-09 | 20.89 | 21.03 | 20.48 | 20.66 | 32,678,683 | -2.59% |
| 2026-10-08 | 20.91 | 21.23 | 20.745 | 21.21 | 44,732,555 | +1.29% |
| 2026-10-07 | 21.26 | 21.435 | 20.88 | 20.94 | 30,095,660 | -1.37% |
| 2026-10-06 | 21.75 | 21.76 | 21.325 | 21.56 | 23,691,760 | -0.05% |
| 2026-10-05 | 21.565 | 21.625 | 21.311 | 21.57 | 31,094,113 | +0.00% |
| 2026-10-02 | 21.92 | 21.92 | 21.395 | 21.57 | 21,044,204 | -0.60% |
| 2026-10-01 | 21.96 | 21.96 | 21.55 | 21.7 | 20,418,959 | -0.28% |
| 2026-09-30 | 21.715 | 22 | 21.69 | 21.76 | 34,945,415 | +0.74% |
| 2026-09-29 | 21.745 | 21.81 | 21.464 | 21.6 | 21,446,000 | -0.87% |
| 2026-09-28 | 21.92 | 21.965 | 21.495 | 21.79 | 32,508,308 | -0.55% |
| 2026-09-25 | 21.76 | 21.975 | 21.41 | 21.91 | 41,806,673 | -0.99% |
| 2026-09-24 | 22.7 | 22.805 | 22.015 | 22.13 | 36,087,898 | -1.86% |
| 2026-09-23 | 22.36 | 22.87 | 22.03 | 22.55 | 38,897,086 | +0.58% |
| 2026-09-22 | 23.085 | 23.13 | 22.35 | 22.42 | 45,147,411 | -2.22% |
| 2026-09-21 | 22.8 | 23.08 | 22.49 | 22.93 | 29,119,254 | +0.84% |
| 2026-09-18 | 22.665 | 22.906 | 22.36 | 22.74 | 64,980,390 | -0.74% |
| 2026-09-17 | 23.8 | 23.94 | 22.84 | 22.91 | 36,297,113 | -3.46% |
| 2026-09-16 | 24.38 | 24.47 | 23.59 | 23.73 | 24,295,832 | -2.83% |
| 2026-09-15 | 24.61 | 24.77 | 24.37 | 24.42 | 27,249,634 | -1.85% |
| 2026-09-14 | 25.33 | 25.45 | 24.815 | 24.88 | 37,726,536 | -1.27% |
| 2026-09-11 | 25.21 | 25.41 | 25 | 25.2 | 16,037,019 | +0.12% |
| 2026-09-10 | 24.6 | 25.339 | 24.51 | 25.17 | 23,803,037 | +2.36% |
| 2026-09-09 | 26.19 | 26.25 | 24.19 | 24.59 | 47,088,124 | -6.61% |
| 2026-09-08 | 26.31 | 26.4 | 25.96 | 26.33 | 27,066,318 | -0.60% |
| 2026-09-04 | 26.62 | 26.725 | 26.38 | 26.49 | 17,284,410 | -0.60% |
| 2026-09-03 | 26.89 | 27.13 | 26.5 | 26.65 | 21,940,051 | -0.60% |
| 2026-09-02 | 26.49 | 27.19 | 26.46 | 26.81 | 18,891,220 | +1.94% |
| 2026-09-01 | 26.52 | 26.76 | 26.27 | 26.3 | 19,366,771 | -1.20% |
| 2026-08-31 | 26.83 | 26.97 | 26.595 | 26.62 | 23,306,590 | -1.63% |
| 2026-08-28 | 26.74 | 27.115 | 26.53 | 27.06 | 20,587,292 | +2.46% |
| 2026-08-27 | 26.81 | 27.05 | 26.365 | 26.41 | 20,704,614 | -2.90% |
| 2026-08-26 | 27.11 | 27.265 | 26.97 | 27.2 | 13,764,861 | +0.37% |
| 2026-08-25 | 26.9 | 27.35 | 26.69 | 27.1 | 22,653,867 | +0.30% |
| 2026-08-24 | 26.9 | 27.18 | 26.84 | 27.02 | 16,801,453 | +0.63% |
| 2026-08-21 | 26.57 | 26.965 | 26.425 | 26.85 | 20,309,153 | +1.63% |
| 2026-08-20 | 26.57 | 26.76 | 26.25 | 26.42 | 18,865,507 | -0.64% |
| 2026-08-19 | 26.14 | 27.04 | 26.14 | 26.59 | 23,087,483 | +1.49% |
| 2026-08-18 | 25.9 | 26.28 | 25.695 | 26.2 | 26,609,146 | +2.46% |
| 2026-08-17 | 25.88 | 26.09 | 25.503 | 25.57 | 21,547,008 | -2.33% |
| 2026-08-14 | 26.31 | 26.49 | 26.13 | 26.18 | 20,010,476 | +0.00% |
| 2026-08-13 | 25.63 | 26.26 | 25.621 | 26.18 | 18,079,778 | +2.79% |
| 2026-08-12 | 25.54 | 25.63 | 25.07 | 25.47 | 21,388,491 | -0.70% |
| 2026-08-11 | 25.04 | 25.68 | 25.04 | 25.65 | 22,284,152 | +1.79% |
| 2026-08-10 | 25.16 | 25.235 | 24.775 | 25.2 | 19,015,012 | -0.63% |
| 2026-08-07 | 24.99 | 25.5 | 24.94 | 25.36 | 19,058,887 | +0.75% |
| 2026-08-06 | 24.99 | 25.2 | 24.76 | 25.17 | 27,604,574 | +1.70% |
| 2026-08-05 | 24.915 | 24.93 | 24.335 | 24.75 | 28,978,332 | -0.72% |
| 2026-08-04 | 24.4 | 24.97 | 24.33 | 24.93 | 31,994,567 | +1.51% |
| 2026-08-03 | 24.43 | 24.895 | 24.39 | 24.56 | 37,773,947 | +2.50% |
| 2026-07-31 | 23.44 | 24.145 | 23.28 | 23.96 | 28,202,430 | +1.23% |
| 2026-07-30 | 23.85 | 24.085 | 23.355 | 23.67 | 29,280,467 | -3.82% |
| 2026-07-29 | 24.155 | 24.875 | 23.84 | 24.61 | 37,047,730 | +1.74% |
| 2026-07-28 | 23.25 | 24.26 | 23.23 | 24.19 | 41,669,513 | +6.10% |
| 2026-07-27 | 22.425 | 23.29 | 22.355 | 22.8 | 37,498,119 | +2.27% |
| 2026-07-24 | 21.3 | 22.485 | 21.28 | 22.295 | 48,229,751 | +1.71% |
| 2026-07-23 | 24.01 | 24.01 | 21.91 | 21.92 | 53,009,273 | -6.80% |
| 2026-07-22 | 24.16 | 24.248 | 23.49 | 23.52 | 36,647,999 | -1.22% |
| 2026-07-21 | 23.71 | 23.95 | 23.58 | 23.81 | 27,095,890 | +0.13% |
| 2026-07-20 | 23.88 | 23.99 | 23.37 | 23.78 | 37,183,505 | -0.04% |
| 2026-07-17 | 24.345 | 24.675 | 23.66 | 23.79 | 40,121,270 | -1.29% |
| 2026-07-16 | 23.72 | 24.28 | 23.6 | 24.1 | 32,232,835 | +2.60% |
| 2026-07-15 | 23.24 | 23.81 | 23.18 | 23.49 | 22,869,892 | +1.29% |
| 2026-07-14 | 23.834 | 23.94 | 23.165 | 23.19 | 26,068,380 | -3.25% |
| 2026-07-13 | 23.96 | 24.28 | 23.78 | 23.97 | 30,705,430 | +1.70% |
| 2026-07-10 | 23.49 | 23.73 | 23.35 | 23.57 | 25,487,340 | +0.96% |
| 2026-07-09 | 23.075 | 23.41 | 22.795 | 23.345 | 27,015,512 | +0.67% |
| 2026-07-08 | 23.54 | 23.765 | 23.17 | 23.19 | 26,684,813 | -0.94% |
| 2026-07-07 | 23.86 | 24.235 | 23.371 | 23.41 | 33,016,953 | +0.13% |
| 2026-07-06 | 23.77 | 23.97 | 23.22 | 23.38 | 42,491,875 | -1.72% |
| 2026-07-02 | 23.79 | 23.92 | 23.081 | 23.79 | 43,735,083 | +0.25% |
| 2026-07-01 | 24.25 | 24.49 | 23.584 | 23.73 | 52,264,380 | -2.02% |
| 2026-06-30 | 24.705 | 25.04 | 24.07 | 24.55 | 61,967,234 | +1.36% |
| 2026-06-29 | 27.045 | 27.1 | 24.17 | 24.22 | 135,440,129 | +4.53% |
| 2026-06-26 | 22.755 | 23.225 | 22.705 | 23.17 | 42,040,332 | +2.12% |
| 2026-06-25 | 22.66 | 23 | 22.625 | 22.69 | 25,308,248 | +0.22% |
| 2026-06-24 | 22.84 | 23.075 | 22.42 | 22.64 | 43,019,682 | -0.70% |
| 2026-06-23 | 22.56 | 23.05 | 22.24 | 22.8 | 40,351,915 | +2.15% |
| 2026-06-22 | 22.245 | 22.6 | 22.125 | 22.32 | 46,066,700 | -0.49% |
| 2026-06-18 | 22.75 | 22.86 | 22.38 | 22.43 | 74,561,805 | -1.15% |
| 2026-06-17 | 23.44 | 23.5 | 22.55 | 22.69 | 40,926,880 | -4.10% |
| 2026-06-16 | 24.04 | 24.145 | 23.32 | 23.66 | 28,797,820 | -1.29% |
| 2026-06-15 | 24.32 | 24.625 | 23.94 | 23.97 | 23,585,911 | -2.16% |
| 2026-06-12 | 24 | 24.51 | 23.905 | 24.5 | 26,316,643 | +2.21% |
| 2026-06-11 | 23.95 | 24.275 | 23.865 | 23.97 | 25,583,315 | +0.00% |
| 2026-06-10 | 24.08 | 24.21 | 23.68 | 23.97 | 21,978,937 | +0.50% |
| 2026-06-09 | 23.77 | 24.015 | 23.63 | 23.85 | 33,633,616 | +0.38% |
| 2026-06-08 | 23.76 | 24.105 | 23.515 | 23.76 | 25,239,890 | -0.25% |
| 2026-06-05 | 23.4 | 23.94 | 23.39 | 23.82 | 37,177,861 | +2.10% |
| 2026-06-04 | 23.96 | 24.25 | 23.13 | 23.33 | 45,296,740 | -0.81% |
| 2026-06-03 | 24.73 | 24.74 | 23.43 | 23.52 | 43,375,423 | -5.35% |
| 2026-06-02 | 24.925 | 25.125 | 24.735 | 24.85 | 21,999,475 | -0.80% |
| 2026-06-01 | 24.73 | 25.085 | 24.53 | 25.05 | 24,059,677 | +0.72% |
| 2026-05-29 | 25.05 | 25.05 | 24.775 | 24.87 | 50,671,327 | -1.15% |
| 2026-05-28 | 25.23 | 25.34 | 24.9 | 25.16 | 23,361,875 | -0.24% |
| 2026-05-27 | 25.225 | 25.825 | 25.135 | 25.22 | 25,690,196 | +0.28% |
| 2026-05-26 | 25.32 | 25.54 | 24.835 | 25.15 | 25,786,462 | -0.22% |
| 2026-05-22 | 25.13 | 25.35 | 24.91 | 25.205 | 26,578,100 | +0.50% |
| 2026-05-21 | 24.86 | 25.14 | 24.56 | 25.08 | 27,771,397 | +0.80% |
| 2026-05-20 | 24.87 | 25.169 | 24.735 | 24.88 | 33,277,092 | +0.32% |
| 2026-05-19 | 25.11 | 25.255 | 24.68 | 24.8 | 33,394,154 | -0.52% |
| 2026-05-18 | 24.72 | 25.36 | 24.62 | 24.93 | 34,687,874 | +0.69% |
| 2026-05-15 | 25.38 | 25.54 | 24.69 | 24.76 | 33,033,456 | -1.63% |
| 2026-05-14 | 25.02 | 25.55 | 24.905 | 25.17 | 31,812,258 | +0.92% |
| 2026-05-13 | 24.76 | 25.075 | 24.53 | 24.94 | 33,453,242 | +0.16% |