Download CMCSA daily OHLC history, export CSV, and review long-term price data.
Comcast (CMCSA) — OHLC preview (1980-03-17 to 2026-09-08)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 26.52 | 26.76 | 26.27 | 26.3 | — |
| 2026-08-31 | 26.83 | 26.97 | 26.59 | 26.62 | — |
| 2026-08-27 | 26.81 | 27.05 | 26.37 | 26.41 | — |
| 2026-08-26 | 27.11 | 27.27 | 26.97 | 27.2 | — |
| 2026-08-25 | 26.9 | 27.35 | 26.69 |
| 2026-09-08 | 26.3 | 26.4 | 26.0 | 26.3 | +0.1% |
| 2026-09-04 | 26.6 | 26.7 | 26.4 | 26.5 | -0.3% |
| 2026-09-02 | 26.5 | 27.2 | 26.5 | 26.8 | +1.3% |
| 2026-09-01 | 26.5 | 26.8 | 26.3 | 26.3 | -0.8% |
| 2026-08-31 | 26.8 | 27.0 | 26.6 | 26.6 | -0.8% |
| 2026-08-27 | 26.8 | 27.1 | 26.4 | 26.4 | -1.5% |
| 2026-08-26 | 27.1 | 27.3 | 27.0 | 27.2 | +0.3% |
| 2026-08-25 | 26.9 | 27.4 | 26.7 | 27.1 | +0.7% |
| 2026-08-24 | 26.9 | 27.2 | 26.8 | 27.0 | +0.4% |
| 2026-08-21 | 26.6 | 27.0 | 26.4 | 26.9 | +1.1% |
| 2026-08-20 | 26.6 | 26.8 | 26.3 | 26.4 | -0.8% |
| 2026-08-19 | 26.1 | 27.0 | 26.1 | 26.6 | +1.7% |
| 2026-08-18 | 25.9 | 26.3 | 25.7 | 26.2 | +1.3% |
| 2026-08-17 | 25.9 | 26.1 | 25.5 | 25.6 | -1.2% |
| 2026-08-14 | 26.4 | 26.5 | 26.1 | 26.2 | -0.7% |
| 2026-08-13 | 25.6 | 26.3 | 25.6 | 26.2 | +2.1% |
| 2026-08-12 | 25.5 | 25.6 | 25.1 | 25.5 | -0.3% |
| 2026-08-11 | 25.1 | 25.7 | 25.0 | 25.7 | +2.4% |
| 2026-08-10 | 25.2 | 25.2 | 24.8 | 25.2 | +0.2% |
| 2026-08-07 | 25.0 | 25.5 | 24.9 | 25.4 | +1.5% |
| 2026-08-06 | 25.0 | 25.2 | 24.8 | 25.2 | +0.7% |
| 2026-08-05 | 24.9 | 24.9 | 24.3 | 24.8 | -0.6% |
| 2026-08-04 | 24.4 | 25.0 | 24.3 | 24.9 | +2.4% |
| 2026-08-03 | 24.4 | 24.9 | 24.4 | 24.6 | +0.5% |
| 2026-07-31 | 23.4 | 24.2 | 23.3 | 24.0 | +2.2% |
| 2026-07-30 | 23.8 | 24.1 | 23.4 | 23.7 | -0.7% |
| 2026-07-29 | 24.2 | 24.9 | 23.8 | 24.6 | +1.9% |
| 2026-07-28 | 23.3 | 24.3 | 23.2 | 24.2 | +4.0% |
| 2026-07-27 | 22.4 | 23.3 | 22.4 | 22.8 | +1.9% |
| 2026-07-24 | 21.3 | 22.5 | 21.3 | 22.3 | +4.7% |
| 27.1 |
| — |
| 2026-08-24 | 26.9 | 27.18 | 26.84 | 27.02 | — |
| 2026-08-21 | 26.57 | 26.97 | 26.42 | 26.85 | — |
| 2026-08-20 | 26.62 | 26.76 | 26.25 | 26.42 | — |
| 2026-08-19 | 26.14 | 27.04 | 26.14 | 26.59 | — |
| 2026-08-18 | 25.87 | 26.27 | 25.69 | 26.2 | — |
| 2026-08-17 | 25.88 | 26.08 | 25.5 | 25.57 | — |
| 2026-08-14 | 26.37 | 26.49 | 26.13 | 26.18 | — |
| 2026-08-13 | 25.63 | 26.26 | 25.62 | 26.18 | — |
| 2026-08-12 | 25.54 | 25.63 | 25.07 | 25.47 | — |
| 2026-08-11 | 25.05 | 25.67 | 25.04 | 25.65 | — |
| 2026-08-10 | 25.16 | 25.24 | 24.77 | 25.2 | — |
| 2026-08-07 | 24.99 | 25.5 | 24.94 | 25.36 | — |
| 2026-08-06 | 24.99 | 25.2 | 24.76 | 25.17 | — |
| 2026-08-05 | 24.89 | 24.93 | 24.33 | 24.75 | — |
| 2026-08-04 | 24.35 | 24.97 | 24.33 | 24.93 | — |
| 2026-08-03 | 24.43 | 24.9 | 24.39 | 24.56 | — |
| 2026-07-31 | 23.44 | 24.15 | 23.28 | 23.96 | — |
| 2026-07-30 | 23.84 | 24.08 | 23.35 | 23.67 | — |
| 2026-07-29 | 24.16 | 24.88 | 23.84 | 24.61 | — |
| 2026-07-28 | 23.25 | 24.26 | 23.24 | 24.19 | — |
| 2026-07-27 | 22.38 | 23.29 | 22.36 | 22.8 | — |
| 2026-07-24 | 21.3 | 22.49 | 21.28 | 22.3 | — |