Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Comcast Corporation logo
CMCSA
Comcast Corporation
13:15:25
24.17 $
0.0000 (%0.00)
Previous Close: 23.345
Day Low₺23.35
Day High₺23.73
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CMCSA: Comcast Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.0762
CLOSE 27.0388

Low

LOW 21.28

High

HIGH 32.85
DATEOPENHIGHLOWCLOSE
01/02/20262828.0627.5227.67
01/05/202627.7328.9327.7128.13
01/06/202627.8427.9427.127.42
01/07/202627.4527.9127.3427.9
01/08/202627.6628.527.528.21
01/09/202628.1328.5527.7828.37
01/12/202628.7429.3228.4929.06
01/13/202628.929.2528.428.48
01/14/202628.0528.5428.0328.42
01/15/202628.4128.5528.1928.35
01/16/202628.2528.3827.5627.82
01/20/202627.8328.5827.6928.16
01/21/202628.0929.0128.0928.89
01/22/202628.8829.4428.8729.23
01/23/202628.9829.3328.7629.3
01/26/202629.2929.529.1629.43
01/27/202629.3429.4228.6328.7
01/28/202628.8329.128.2428.41
01/29/202627.6330.1127.5829.24
01/30/202629.6429.8528.929.75
02/02/202629.6229.9329.429.59
02/03/202629.6430.2829.5329.76
02/04/202630.0131.1329.9230.5
02/05/202630.5330.9430.3530.85
02/06/202630.8131.4330.7731.37
02/09/202631.131.6830.7631.61
02/10/202631.5932.3931.5332.31
02/11/202632.2932.8432.2832.48
02/12/202632.732.8531.8131.82
02/13/202631.731.8831.1231.57
02/17/202631.6731.9531.4631.55
02/18/202631.6231.8231.3431.6
02/19/202631.5731.7631.2131.38
02/20/202631.2931.4530.7931.34
02/23/202631.3731.8231.2631.63
02/24/202631.4831.8531.3631.61
02/25/202631.631.7730.6930.79
02/26/202630.8631.2230.8130.85
02/27/202630.7131.1830.3930.96
03/02/202630.7431.0630.5330.82
03/03/202630.6831.3630.2731.01
03/04/202630.8532.1430.6332.09
03/05/202631.9432.431.4731.6
03/06/202631.3931.9730.9931.91
03/09/202631.6431.7630.4731.04
03/10/202630.9431.1830.5531.07
03/11/202631.0631.3330.2630.57
03/12/202630.3330.573030.16
03/13/202630.3330.5530.1130.16
03/16/202630.1630.5630.0630.34
03/17/202630.630.7930.0530.08
03/18/202629.9430.1128.5328.57
03/19/202628.7929.3428.7128.98
03/20/202628.9329.5228.8429.02
03/23/202629.1329.3928.8329.01
03/24/202629.0429.7128.9329.22
03/25/202629.1629.4228.6128.73
03/26/202628.7329.1528.6128.72
03/27/202628.728.8228.2628.33
03/30/202628.6129.2328.3828.9
03/31/202629.2829.2928.3728.71
04/01/202628.2328.3927.7528.05
04/02/202628.0428.1627.5827.93
04/06/202627.9928.1727.6327.66
04/07/202627.7327.9327.4827.79
04/08/202627.7928.0927.6627.96
04/09/202627.8228.3227.6328.31
04/10/202628.4228.4727.8327.93
04/13/202627.9528.1927.5928.05
04/14/202627.8328.3827.828.14
04/15/202628.1628.5128.0128.3
04/16/202628.3429.4628.2729.35
04/17/202629.329.7829.1629.63
04/20/202629.6330.1429.5629.73
04/21/202629.7629.9228.8929.05
04/22/202629.1429.5329.1129.37
04/23/202630.532.0830.431.64
04/24/202630.9631.0327.527.56
04/27/202627.4528.0127.327.51
04/28/202628.0428.3127.5527.64
04/29/202627.4927.7326.626.76
04/30/202626.7227.3526.7227.04
05/01/202627.2927.4826.9927.19
05/04/20262727.1826.8927.07
05/05/202626.9827.2226.2226.46
05/06/202626.5126.8426.3926.44
05/07/202626.3826.6926.1126.24
05/08/202626.2526.2625.3525.4
05/11/202625.525.6824.8725.03
05/12/202625.2925.424.824.9
05/13/202624.7625.0824.5324.94
05/14/202625.0225.5524.9125.17
05/15/202625.3825.5424.6924.76
05/18/202624.7225.3624.6224.93
05/19/202625.1125.2624.6824.8
05/20/202624.8725.1724.7424.88
05/21/202624.8625.1424.5625.08
05/22/202625.1325.3524.9125.21
05/26/202625.3225.5424.8425.15
05/27/202625.2325.8325.1425.22
05/28/202625.2325.3424.925.16
05/29/202625.0525.0524.7824.87
06/01/202624.7325.0924.5325.05
06/02/202624.9325.1324.7424.85
06/03/202624.7324.7423.4323.52
06/04/202623.9624.2523.1323.33
06/05/202623.423.9423.3923.82
06/08/202623.7624.1123.5223.76
06/09/202623.7724.0223.6323.85
06/10/202624.0824.2123.6823.97
06/11/202623.9524.2823.8723.97
06/12/20262424.5123.9124.5
06/15/202624.3224.6323.9423.97
06/16/202624.0424.1523.3223.66
06/17/202623.4423.522.5522.69
06/18/202622.7522.8622.3822.43
06/22/202622.2522.622.1322.32
06/23/202622.5623.0522.2422.8
06/24/202622.8423.0822.4222.64
06/25/202622.662322.6322.69
06/26/202622.7623.2322.7123.17
06/29/202627.0527.124.1724.22
06/30/202624.7125.0424.0724.55
07/01/202624.2524.4923.5823.73
07/02/202623.7923.9223.0823.79
07/06/202623.7723.9723.2223.38
07/07/202623.8624.2423.3723.41
07/08/202623.5423.7723.1723.19
07/09/202623.0823.4122.823.35
07/10/202623.4923.7323.3523.57
07/13/202623.9624.2823.7823.97
07/14/202623.8323.9423.1723.19
07/15/202623.2423.8123.1823.49
07/16/202623.7224.2823.624.1
07/17/202624.3524.6823.6623.79
07/20/202623.8823.9923.3723.78
07/21/202623.7123.9523.5823.81
07/22/202624.1624.2523.4923.52
07/23/202624.0124.0121.9121.92
07/24/202621.322.4921.2822.3
07/27/202622.4323.2922.3622.8
07/28/202623.2524.2623.2324.19
07/29/202624.1624.8823.8424.61
07/30/202623.8524.0923.3623.67
07/31/202623.4424.1523.2823.96
08/03/202624.4324.924.3924.56
08/04/202624.424.9724.3324.93
08/05/202624.9224.9324.3424.75
08/06/202624.9925.224.7625.17
08/07/202624.9925.524.9425.36
08/10/202625.1625.2424.7825.2
08/11/202625.0425.6825.0425.65
08/12/202625.5425.6325.0725.47
08/13/202625.6326.2625.6226.18
08/14/202626.3126.4926.1326.18
08/17/202625.8826.0925.525.57
08/18/202625.926.2825.726.2
08/19/202626.1427.0426.1426.59
08/20/202626.5726.7626.2526.42
08/21/202626.5726.9726.4326.85