CMCSA Daily Statistics
CMCSA daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Comcast Corp (CMCSA) company overview
Comcast is made up of three parts. The core cable business owns networks that provide television, internet access, and phone services to 65 million US homes and businesses, or nearly half of the country. The firm provides services to about half the locations in this territory. Comcast acquired NBCUniversal from General Electric in 2011. Following the spinoff of several cable networks, including CNBC, MSNBC, and USA, NBCU now consists of the NBC network, several local NBC affiliates, Bravo, the Peacock streaming platform, Universal Studios, and several theme parks. Finally, Sky, acquired in 2018, is a large television provider in the UK and Italy.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 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 | 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 | — |
| 2026-07-23 | 23.95 | 24.01 | 21.91 | 21.92 | — |
| 2026-07-22 | 24.25 | 24.25 | 23.49 | 23.52 | — |
| 2026-07-21 | 23.72 | 23.95 | 23.58 | 23.81 | — |
| 2026-07-20 | 23.88 | 23.99 | 23.37 | 23.78 | — |
| 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 | 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 | — |
| 2026-06-02 | 24.95 | 25.13 | 24.74 | 24.85 | — |
| 2026-06-01 | 24.73 | 25.08 | 24.53 | 25.05 | — |
| 2026-05-29 | 25.05 | 25.05 | 24.77 | 24.87 | — |
| 2026-05-28 | 25.23 | 25.34 | 24.9 | 25.16 | — |
| 2026-05-27 | 25.23 | 25.83 | 25.14 | 25.22 | — |
| 2026-05-22 | 25.13 | 25.35 | 24.91 | 25.21 | — |
| 2026-05-21 | 24.86 | 25.14 | 24.56 | 25.08 | — |
| 2026-05-20 | 24.87 | 25.17 | 24.74 | 24.88 | — |
| 2026-05-19 | 25.11 | 25.25 | 24.68 | 24.8 | — |
| 2026-05-18 | 24.72 | 25.36 | 24.62 | 24.93 | — |
| 2026-05-15 | 25.37 | 25.54 | 24.69 | 24.76 | — |
| 2026-05-14 | 25.02 | 25.55 | 24.91 | 25.17 | — |
| 2026-05-13 | 24.76 | 25.08 | 24.53 | 24.94 | — |
| 2026-05-12 | 25.29 | 25.4 | 24.8 | 24.9 | — |
| 2026-05-11 | 25.5 | 25.68 | 24.88 | 25.03 | — |
| 2026-05-08 | 26.26 | 26.26 | 25.35 | 25.4 | — |
| 2026-05-07 | 26.26 | 26.69 | 26.11 | 26.24 | — |
| 2026-05-06 | 26.5 | 26.83 | 26.39 | 26.44 | — |
| 2026-05-05 | 26.96 | 27.22 | 26.22 | 26.46 | — |
| 2026-05-04 | 27.01 | 27.17 | 26.89 | 27.07 | — |
| 2026-05-01 | 27.29 | 27.48 | 26.99 | 27.19 | — |
| 2026-04-30 | 26.72 | 27.35 | 26.72 | 27.04 | — |
| 2026-04-29 | 27.49 | 27.73 | 26.59 | 26.76 | — |
| 2026-04-28 | 28.04 | 28.31 | 27.55 | 27.64 | — |
| 2026-04-27 | 27.45 | 28.01 | 27.3 | 27.51 | — |
| 2026-04-24 | 30.96 | 31.01 | 27.5 | 27.56 | — |
| 2026-04-23 | 30.5 | 32.08 | 30.4 | 31.64 | — |
| 2026-04-22 | 29.17 | 29.53 | 29.11 | 29.37 | — |
| 2026-04-21 | 29.77 | 29.92 | 28.89 | 29.05 | — |
| 2026-04-20 | 29.6 | 30.14 | 29.57 | 29.73 | — |
| 2026-04-17 | 29.3 | 29.78 | 29.16 | 29.63 | — |
| 2026-04-16 | 28.34 | 29.46 | 28.26 | 29.35 | — |
| 2026-04-15 | 28.15 | 28.51 | 28 | 28.3 | — |
| 2026-04-14 | 27.8 | 28.38 | 27.8 | 28.14 | — |