Download CMCSA daily OHLC history, export CSV, and review long-term price data.
Comcast (CMCSA) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 24.3 | 24.67 | 23.66 | 23.79 | — |
| 2026-07-16 | 23.72 | 24.28 | 23.61 | 24.1 | — |
| 2026-07-15 | 23.21 | 23.81 | 23.18 | 23.49 | — |
| 2026-07-14 | 23.83 | 23.93 | 23.17 | 23.19 | — |
| 2026-07-13 | 23.92 | 24.28 | 23.78 | 23.97 | — |
| 2026-07-10 | 23.51 | 23.73 | 23.35 | 23.57 | — |
| 2026-07-09 |
| 2026-07-17 | 24.3 | 24.7 | 23.7 | 23.8 | -2.1% |
| 2026-07-16 | 23.7 | 24.3 | 23.6 | 24.1 | +1.6% |
| 2026-07-15 | 23.2 | 23.8 | 23.2 | 23.5 | +1.2% |
| 2026-07-14 | 23.8 | 23.9 | 23.2 | 23.2 | -2.7% |
| 2026-07-13 | 23.9 | 24.3 | 23.8 | 24.0 | +0.2% |
| 2026-07-10 | 23.5 | 23.7 | 23.4 | 23.6 | +0.3% |
| 2026-07-09 | 23.1 | 23.4 | 22.8 | 23.3 | +1.1% |
| 2026-07-08 | 23.5 | 23.8 | 23.2 | 23.2 | -1.5% |
| 2026-07-07 | 23.8 | 24.2 | 23.4 | 23.4 | -1.8% |
| 2026-07-06 | 23.9 | 24.0 | 23.2 | 23.4 | -2.0% |
| 2026-07-02 | 23.8 | 23.9 | 23.1 | 23.8 | 0.0% |
| 2026-07-01 | 24.3 | 24.5 | 23.6 | 23.7 | -2.5% |
| 2026-06-30 | 24.7 | 25.0 | 24.1 | 24.6 | -0.6% |
| 2026-06-29 | 27.1 | 27.1 | 24.2 | 24.2 | -10.5% |
| 2026-06-26 | 22.8 | 23.2 | 22.7 | 23.2 | +1.8% |
| 2026-06-25 | 22.7 | 23.0 | 22.6 | 22.7 | -0.0% |
| 2026-06-24 | 22.8 | 23.1 | 22.4 | 22.6 | -0.7% |
| 2026-06-23 | 22.6 | 23.1 | 22.2 | 22.8 | +1.1% |
| 2026-06-22 | 22.3 | 22.6 | 22.1 | 22.3 | +0.3% |
| 2026-06-18 | 22.7 | 22.8 | 22.4 | 22.4 | -1.4% |
| 2026-06-17 | 23.5 | 23.5 | 22.6 | 22.7 | -3.4% |
| 2026-06-16 | 24.0 | 24.2 | 23.3 | 23.7 | -1.6% |
| 2026-06-15 | 24.4 | 24.6 | 23.9 | 24.0 | -1.6% |
| 2026-06-12 | 24.0 | 24.5 | 23.9 | 24.5 | +1.9% |
| 2026-06-11 | 24.0 | 24.3 | 23.9 | 24.0 | +0.1% |
| 2026-06-10 | 24.1 | 24.2 | 23.7 | 24.0 | -0.5% |
| 2026-06-09 | 23.8 | 24.0 | 23.6 | 23.9 | +0.3% |
| 2026-06-05 | 23.4 | 23.9 | 23.4 | 23.8 | +1.8% |
| 2026-06-04 | 24.0 | 24.3 | 23.1 | 23.3 | -2.6% |
| 2026-06-03 | 24.7 | 24.7 | 23.4 | 23.5 | -4.9% |
| 23.08 |
| 23.41 |
| 22.8 |
| 23.34 |
| — |
| 2026-07-08 | 23.54 | 23.76 | 23.17 | 23.19 | — |
| 2026-07-07 | 23.83 | 24.24 | 23.37 | 23.41 | — |
| 2026-07-06 | 23.85 | 23.97 | 23.22 | 23.38 | — |
| 2026-07-02 | 23.79 | 23.92 | 23.08 | 23.79 | — |
| 2026-07-01 | 24.34 | 24.49 | 23.58 | 23.73 | — |
| 2026-06-30 | 24.7 | 25.04 | 24.07 | 24.55 | — |
| 2026-06-29 | 27.05 | 27.1 | 24.18 | 24.22 | — |
| 2026-06-26 | 22.75 | 23.23 | 22.7 | 23.17 | — |
| 2026-06-25 | 22.7 | 23 | 22.63 | 22.69 | — |
| 2026-06-24 | 22.8 | 23.08 | 22.42 | 22.64 | — |
| 2026-06-23 | 22.55 | 23.05 | 22.24 | 22.8 | — |
| 2026-06-22 | 22.25 | 22.6 | 22.13 | 22.32 | — |
| 2026-06-18 | 22.74 | 22.83 | 22.39 | 22.43 | — |
| 2026-06-17 | 23.5 | 23.5 | 22.55 | 22.69 | — |
| 2026-06-16 | 24.04 | 24.15 | 23.32 | 23.66 | — |
| 2026-06-15 | 24.36 | 24.63 | 23.94 | 23.97 | — |
| 2026-06-12 | 24.04 | 24.51 | 23.91 | 24.5 | — |
| 2026-06-11 | 23.95 | 24.27 | 23.87 | 23.97 | — |
| 2026-06-10 | 24.08 | 24.21 | 23.68 | 23.97 | — |
| 2026-06-09 | 23.77 | 24.01 | 23.63 | 23.85 | — |
| 2026-06-05 | 23.4 | 23.94 | 23.39 | 23.82 | — |
| 2026-06-04 | 23.96 | 24.25 | 23.13 | 23.33 | — |
| 2026-06-03 | 24.72 | 24.74 | 23.43 | 23.52 | — |