Comcast (CMCSA)
NASDAQ:CMCSA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
27.73
27.93
27.48
27.79
27.79
+0.47%
37,148,461
1.13
Apr 06, 2026
27.99
28.17
27.63
27.66
27.66
-0.97%
19,631,439
0.59
Apr 03, 2026
28.04
28.16
27.58
27.93
27.93
0.00%
0
0.00
Apr 02, 2026
28.04
28.16
27.58
27.93
27.93
-0.43%
25,105,400
0.74
Apr 01, 2026
28.23
28.39
27.75
28.05
28.05
-1.16%
27,163,520
0.80
Mar 31, 2026
29.28
29.29
28.37
28.71
28.38
-0.65%
28,734,150
0.86
Mar 30, 2026
28.61
29.23
28.38
28.90
28.57
+2.01%
32,458,450
0.98
Mar 27, 2026
28.70
28.82
28.26
28.33
28.00
-1.36%
19,776,200
0.59
Mar 26, 2026
28.73
29.15
28.61
28.72
28.39
-0.04%
28,571,180
0.86
Mar 25, 2026
29.16
29.42
28.61
28.73
28.40
-1.68%
22,266,830
0.67
Mar 24, 2026
29.04
29.71
28.93
29.22
28.88
+0.73%
21,804,240
0.67
Mar 23, 2026
29.13
29.39
28.83
29.01
28.68
-0.03%
31,505,510
0.97
Mar 20, 2026
28.93
29.52
28.84
29.02
28.69
+0.14%
246,107,100
8.56
Mar 19, 2026
28.79
29.34
28.71
28.98
28.65
+1.43%
36,163,230
1.26
Mar 18, 2026
29.94
30.11
28.53
28.57
28.24
-5.02%
36,334,080
1.23
Mar 17, 2026
30.60
30.79
30.05
30.08
29.73
-0.86%
24,221,970
0.81
Mar 16, 2026
30.16
30.56
30.06
30.34
29.99
+0.60%
19,653,230
0.64
Mar 13, 2026
30.33
30.55
30.11
30.16
29.81
0.00%
20,252,810
0.64
Mar 12, 2026
30.33
30.57
30.00
30.16
29.81
-1.34%
23,947,580
0.75
Mar 11, 2026
31.06
31.33
30.26
30.57
30.22
-1.61%
23,702,940
0.74
Mar 10, 2026
30.94
31.18
30.55
31.07
30.71
+0.09%
21,238,690
0.65
Mar 09, 2026
31.64
31.76
30.47
31.04
30.68
-2.73%
45,897,400
1.41
Mar 06, 2026
31.39
31.97
30.99
31.91
31.54
+0.98%
23,119,080
0.71
Mar 05, 2026
31.94
32.40
31.47
31.60
31.24
-1.53%
24,204,230
0.74
Mar 04, 2026
30.85
32.14
30.63
32.09
31.72
+3.48%
28,509,100
0.86
Mar 03, 2026
30.68
31.36
30.27
31.01
30.65
+0.62%
27,217,370
0.82
Mar 02, 2026
30.74
31.06
30.53
30.82
30.47
-0.45%
22,490,290
0.67
Feb 27, 2026
30.71
31.18
30.39
30.96
30.60
+0.36%
34,865,660
1.04
Feb 26, 2026
30.86
31.22
30.81
30.85
30.50
+0.19%
25,477,970
0.76
Feb 25, 2026
31.60
31.77
30.69
30.79
30.44
-2.59%
32,273,600
0.97
Feb 24, 2026
31.48
31.85
31.36
31.61
31.25
-0.06%
20,735,370
0.63
Feb 23, 2026
31.37
31.82
31.26
31.63
31.27
+0.93%
19,564,620
0.59
Feb 20, 2026
31.29
31.45
30.79
31.34
30.98
-0.13%
25,242,160
0.76
Feb 19, 2026
31.57
31.76
31.21
31.38
31.02
-0.69%
25,767,770
0.77
Feb 18, 2026
31.62
31.82
31.34
31.60
31.24
+0.16%
20,768,590
0.62
Feb 17, 2026
31.67
31.95
31.46
31.55
31.19
-0.06%
28,089,710
0.83
Feb 16, 2026
31.70
31.88
31.12
31.57
31.21
0.00%
0
0.00
Feb 13, 2026
31.70
31.88
31.12
31.57
31.21
-0.79%
28,487,890
0.84
Feb 12, 2026
32.70
32.86
31.81
31.82
31.45
-2.03%
34,309,390
1.01
Feb 11, 2026
32.29
32.84
32.28
32.48
32.11
+0.53%
27,355,270
0.80
Feb 10, 2026
31.59
32.39
31.53
32.31
31.94
+2.21%
32,111,380
0.94
Feb 09, 2026
31.10
31.68
30.76
31.61
31.25
+0.76%
24,316,870
0.71
Feb 06, 2026
30.81
31.43
30.77
31.37
31.01
+1.69%
30,791,610
0.89
Feb 05, 2026
30.53
30.94
30.35
30.85
30.50
+1.15%
30,243,790
0.86
Feb 04, 2026
30.01
31.13
29.92
30.50
30.15
+2.49%
41,031,050
1.17
Feb 03, 2026
29.64
30.28
29.53
29.76
29.42
+0.57%
37,200,840
1.07
Feb 02, 2026
29.62
29.93
29.40
29.59
29.25
-0.54%
31,343,420
0.90
Jan 30, 2026
29.64
29.85
28.90
29.75
29.41
+1.75%
51,300,240
1.47
Jan 29, 2026
27.63
30.11
27.58
29.24
28.90
+2.92%
65,923,410
1.91
Jan 28, 2026
28.83
29.10
28.24
28.41
28.08
-1.01%
46,428,770
1.34
Rows: