CMCSA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.86 |
| 2017 | 3.74 |
| 2017 | 1.89 |
| 2017 | 3.25 |
| 2017 | -0.76 |
| 2017 | -0.03 |
| 2017 | 0.17 |
| 2017 | -0.36 |
| 2017 | -1.44 |
| 2017 | 0.69 |
| 2017 | 0.37 |
| 2017 | -0.4 |
| 2017 | 1.09 |
| 2017 | 1.48 |
| 2017 | -2.14 |
| 2017 | 2.29 |
| 2017 | 1.55 |
| 2017 | -1.03 |
| 2017 |
In the last 52 weeks, CMCSA increased in 27 and decreased in 25. The average return for this period was -0.22%, while the median return was +0.11%. Maximum gain was +7.32% on 2025-12-19 and maximum loss was -10.39% on 2025-01-31.
Total : 52 Weeks
In the last 52 weeks, CMCSA increased in 27 and decreased in 25. The average return for this period was -0.22%, while the median return was +0.11%. Maximum gain was +7.32% on 2025-12-19 and maximum loss was -10.39% on 2025-01-31.
In the last 52 weeks, CMCSA increased in 27 and decreased in 25. The average return for this period was -0.22%, while the median return was +0.11%. Maximum gain was +7.32% on 2025-12-19 and maximum loss was -10.39% on 2025-01-31.
| 2025-12-26 | 27.6 | 27.8 | +0.6% |
| 2025-12-19 | 25.8 | 27.7 | +7.3% |
| 2025-12-12 | 25.6 | 25.5 | -0.4% |
| 2025-12-05 | 24.8 | 25.6 | +3.1% |
| 2025-11-28 | 25.6 | 25.0 | -2.3% |
| 2025-11-21 | 25.8 | 25.6 | -0.6% |
| 2025-11-14 | 25.5 | 25.8 | +0.9% |
| 2025-11-07 | 25.9 | 25.6 | -1.0% |
| 2025-10-31 | 27.6 | 26.1 | -5.3% |
| 2025-10-24 | 27.7 | 27.4 | -0.9% |
| 2025-10-17 | 27.7 | 27.7 | +0.0% |
| 2025-10-10 | 28.9 | 27.6 | -4.4% |
| 2025-10-03 | 29.8 | 29.0 | -2.9% |
| 2025-09-26 | 29.4 | 29.7 | +1.3% |
| 2025-09-19 | 31.0 | 29.6 | -4.4% |
| 2025-09-12 | 30.5 | 31.0 | +1.5% |
| 2025-09-05 | 31.6 | 31.8 | +0.6% |
| 2025-08-29 | 31.9 | 31.8 | -0.2% |
| 2025-08-22 | 31.2 | 32.0 | +2.7% |
| 2025-08-15 | 29.7 | 31.4 | +5.6% |
| 2025-08-08 | 30.6 | 29.7 | -2.9% |
| 2025-08-01 | 31.6 | 30.5 | -3.4% |
| 2025-07-25 | 32.6 | 31.6 | -3.1% |
| 2025-07-18 | 32.7 | 32.4 | -1.0% |
| 2025-07-11 | 33.7 | 32.8 | -2.6% |
| 2025-07-03 | 33.2 | 33.7 | +1.7% |
| 2025-06-27 | 32.2 | 33.1 | +2.7% |
| 2025-06-20 | 33.0 | 32.4 | -1.9% |
| 2025-06-13 | 32.5 | 32.8 | +0.9% |
| 2025-06-06 | 32.2 | 32.5 | +1.1% |
| -0.9 |
| 2017 | -0.11 |
| 2017 | 4.84 |
| 2017 | 2.34 |
| 2017 | -3.42 |
| 2017 | 1.79 |
| 2017 | -5.56 |
| 2017 | -1.91 |
| 2017 | -1.31 |
| 2017 | 1.66 |
| 2017 | 1.31 |
| 2017 | -0.32 |
| 2017 | -0.85 |
| 2017 | 3.74 |
| 2017 | -2.31 |
| 2017 | -0.82 |
| 2017 | 1.77 |
| 2017 | -6.74 |
| 2017 | -3.59 |
| 2017 | 3.33 |
| 2017 | 1.07 |
| 2017 | -1.06 |
| 2017 | -5.2 |
| 2017 | 2.92 |
| 2017 | -1.29 |
| 2017 | -2.71 |
| 2017 | 3.57 |
| 2017 | -1.45 |
| 2017 | -0.62 |
| 2017 | 7.43 |
| 2017 | -3.71 |
| 2017 | 3.73 |
| 2017 | 2 |
| 2017 | -1.44 |
| 2018 | 0.44 |
| 2018 | 4.11 |
| 2018 | -0.23 |
| 2018 | 0.91 |
| 2018 | -2.8 |
| 2018 | -6.73 |
| 2018 | 3.07 |
| 2018 | -0.11 |
| 2018 | -7.69 |
| 2018 | 1.99 |
| 2018 | -3.39 |
| 2018 | -6.8 |
| 2018 | 1.23 |
| 2018 | 0.09 |
| 2018 | -3.97 |
| 2018 | -0.42 |
| 2018 | -4.3 |
| 2018 | 0.13 |
| 2018 | -0.4 |
| 2018 | 2.61 |
| 2018 | -3.09 |
| 2018 | -0.91 |
| 2018 | 2.52 |
| 2018 | 5.97 |
| 2018 | 0.06 |
| 2018 | -2.94 |
| 2018 | 3.52 |
| 2018 | 2.72 |
| 2018 | -1.26 |
| 2018 | 2.72 |
| 2018 | 1 |
| 2018 | -1.44 |
| 2018 | 1.37 |
| 2018 | 2.24 |
| 2018 | 0.96 |
| 2018 | -1.57 |
| 2018 | 1.55 |
| 2018 | 2.36 |
| 2018 | -1.48 |
| 2018 | -2.73 |
| 2018 | 0.37 |
| 2018 | 3.95 |
| 2018 | -2.36 |
| 2018 | 4.87 |
| 2018 | 1.04 |
| 2018 | 0.89 |
| 2018 | -3.12 |
| 2018 | 3.25 |
| 2018 | -4.31 |
| 2018 | -3.18 |
| 2018 | -7.24 |
| 2018 | 1.87 |
| 2019 | 4.42 |
| 2019 | 0 |
| 2019 | 2.26 |
| 2019 | -0.77 |
| 2019 | 3.7 |
| 2019 | 2.35 |
| 2019 | 0.2 |
| 2019 | 2.29 |
| 2019 | 1.13 |
| 2019 | -2.72 |
| 2019 | 5.8 |
| 2019 | -1.91 |
| 2019 | 1.27 |
| 2019 | 0.19 |
| 2019 | 2.35 |
| 2019 | 2.69 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 27.95 | 28.19 | 27.58 | 28.05 | — |
| 2026-04-10 | 28.42 | 28.47 | 27.83 | 27.93 | — |
| 2026-04-09 | 27.82 | 28.32 | 27.63 | 28.31 | — |
| 2026-04-08 | 27.8 | 28.08 | 27.66 | 27.96 | — |
| 2026-04-07 | 27.71 | 27.92 | 27.48 | 27.79 | — |
| 2026-04-06 | 27.99 | 28.17 | 27.63 | 27.66 | — |
| 2026-04-02 | 28.04 | 28.16 | 27.58 | 27.93 | — |
| 2026-04-01 | 28.26 | 28.39 | 27.75 | 28.05 | — |
| 2026-03-31 | 29.28 | 29.28 | 28.36 | 28.71 | — |
| 2026-03-30 | 28.53 | 29.23 | 28.38 | 28.9 | — |
| 2026-03-27 | 28.7 | 28.82 | 28.26 | 28.33 | — |
| 2026-03-26 | 28.7 | 29.15 | 28.61 | 28.72 | — |
| 2026-03-25 | 29.16 | 29.42 | 28.61 | 28.73 | — |
| 2026-03-24 | 29.04 | 29.7 | 28.93 | 29.22 | — |
| 2026-03-23 | 29.08 | 29.39 | 28.83 | 29.01 | — |
| 2026-03-20 | 28.92 | 29.51 | 28.84 | 29.02 | — |
| 2026-03-19 | 28.79 | 29.34 | 28.72 | 28.98 | — |
| 2026-03-18 | 29.94 | 30.1 | 28.53 | 28.57 | — |
| 2026-03-17 | 30.59 | 30.78 | 30.05 | 30.08 | — |
| 2026-03-16 | 30.16 | 30.56 | 30.06 | 30.34 | — |
| 2026-03-13 | 30.38 | 30.55 | 30.1 | 30.16 | — |
| 2026-03-12 | 30.33 | 30.57 | 30 | 30.16 | — |
| 2026-03-11 | 31.06 | 31.33 | 30.26 | 30.57 | — |
| 2026-03-10 | 30.94 | 31.18 | 30.55 | 31.07 | — |
| 2026-03-09 | 31.64 | 31.76 | 30.47 | 31.04 | — |
| 2026-03-06 | 31.39 | 31.97 | 30.99 | 31.91 | — |
| 2026-03-05 | 31.94 | 32.4 | 31.47 | 31.6 | — |
| 2026-03-04 | 30.85 | 32.14 | 30.63 | 32.09 | — |
| 2026-03-03 | 30.68 | 31.36 | 30.27 | 31.01 | — |
| 2026-03-02 | 30.74 | 31.06 | 30.53 | 30.82 | — |
| 2026-02-27 | 30.71 | 31.18 | 30.39 | 30.96 | — |
| 2026-02-26 | 30.86 | 31.22 | 30.81 | 30.85 | — |
| 2026-02-25 | 31.6 | 31.77 | 30.69 | 30.79 | — |
| 2026-02-25 | 31.6 | 31.77 | 30.69 | 30.79 | — |
| 2026-02-25 | 31.6 | 31.77 | 30.69 | 30.79 | — |
| 2026-02-24 | 31.48 | 31.85 | 31.36 | 31.61 | — |
| 2026-02-23 | 31.37 | 31.82 | 31.26 | 31.63 | — |
| 2026-02-20 | 31.29 | 31.45 | 30.79 | 31.34 | — |
| 2026-02-19 | 31.57 | 31.76 | 31.21 | 31.38 | — |
| 2026-02-18 | 31.62 | 31.82 | 31.34 | 31.6 | — |
| 2026-02-17 | 31.67 | 31.95 | 31.46 | 31.55 | — |
| 2026-02-13 | 31.7 | 31.88 | 31.12 | 31.57 | — |
| 2026-02-12 | 32.7 | 32.86 | 31.81 | 31.82 | — |
| 2026-02-11 | 32.29 | 32.84 | 32.28 | 32.48 | — |
| 2026-02-10 | 31.59 | 32.39 | 31.53 | 32.31 | — |
| 2026-02-09 | 31.1 | 31.68 | 30.76 | 31.61 | — |
| 2026-02-06 | 30.81 | 31.43 | 30.77 | 31.37 | — |
| 2026-02-05 | 30.53 | 30.94 | 30.35 | 30.85 | — |
| 2026-02-04 | 30.01 | 31.13 | 29.92 | 30.5 | — |
| 2026-02-03 | 29.64 | 30.28 | 29.53 | 29.76 | — |
| 2026-02-02 | 29.62 | 29.93 | 29.4 | 29.59 | — |
| 2026-01-30 | 29.64 | 29.85 | 28.9 | 29.75 | — |
| 2026-01-29 | 27.63 | 30.11 | 27.58 | 29.24 | — |
| 2026-01-28 | 28.83 | 29.1 | 28.24 | 28.41 | — |
| 2026-01-27 | 29.34 | 29.42 | 28.63 | 28.7 | — |
| 2026-01-26 | 29.29 | 29.5 | 29.16 | 29.43 | — |
| 2026-01-23 | 28.98 | 29.33 | 28.76 | 29.3 | — |
| 2026-01-22 | 28.88 | 29.44 | 28.87 | 29.23 | — |
| 2026-01-21 | 28.09 | 29.01 | 28.09 | 28.89 | — |
| 2026-01-20 | 27.83 | 28.58 | 27.69 | 28.16 | — |