CMCSA·Historical Data
Explore CMCSA's full daily price history. Download OHLC data as CSV and track long-term trends.
Comcast (CMCSA) — OHLC preview (1980-03-17 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 21.89 | 22.32 | 21.76 | 21.9 | — |
| 2026-10-15 | 21.46 | 22.08 | 21.43 | 21.77 | — |
| 2026-10-14 | 20.96 | 21.08 | 20.61 | 21.05 | — |
| 2026-10-13 | 20.87 | 21.03 | 20.65 | 20.88 | — |
| 2026-10-12 | 20.75 | 20.85 | 20.5 | 20.68 | — |
| 2026-10-09 | 20.89 | 21.03 | 20.49 | 20.66 | — |
| 2026-10-08 | 20.91 | 21.23 | 20.75 | 21.21 | — |
| 2026-10-07 | 21.26 | 21.43 | 20.88 | 20.94 | — |
| 2026-10-06 | 21.65 | 21.76 | 21.33 | 21.56 | — |
| 2026-10-05 | 21.57 | 21.63 | 21.31 | 21.57 | — |
| 2026-10-02 | 21.92 | 21.92 | 21.4 | 21.57 | — |
| 2026-10-01 | 21.96 | 21.96 | 21.55 | 21.7 | — |
| 2026-09-30 | 21.77 | 22 | 21.69 | 21.76 | — |
| 2026-09-29 | 21.7 | 21.81 | 21.46 | 21.6 | — |
| 2026-09-28 | 21.9 | 21.97 | 21.5 | 21.79 | — |
| 2026-09-25 | 21.75 | 21.98 | 21.41 | 21.91 | — |
| 2026-09-24 | 22.7 | 22.81 | 22.01 | 22.13 | — |
| 2026-09-23 | 22.37 | 22.87 | 22.03 | 22.55 | — |
| 2026-09-21 | 22.8 | 23.08 | 22.49 | 22.93 | — |
| 2026-09-18 | 22.66 | 22.91 | 22.36 | 22.74 | — |
| 2026-09-17 | 23.8 | 23.94 | 22.84 | 22.91 | — |
| 2026-09-16 | 24.34 | 24.47 | 23.59 | 23.73 | — |
| 2026-09-15 | 24.61 | 24.76 | 24.37 | 24.42 | — |
| 2026-09-14 | 25.33 | 25.45 | 24.82 | 24.88 | — |
| 2026-09-11 | 25.21 | 25.41 | 25 | 25.2 | — |
| 2026-09-10 | 24.65 | 25.34 | 24.51 | 25.17 | — |
| 2026-09-09 | 26.2 | 26.25 | 24.19 | 24.59 | — |
| 2026-09-08 | 26.31 | 26.4 | 25.96 | 26.33 | — |
| 2026-09-04 | 26.57 | 26.73 | 26.38 | 26.49 | — |
| 2026-09-02 | 26.46 | 27.19 | 26.46 | 26.81 | — |