Education
About Us
Working with TipRanks
Follow Us
Comcast (CMCSA)
NASDAQ:CMCSA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 29, 2025
29.66
29.90
29.52
29.87
29.87
+0.71%
24,025,830
0.71
Dec 26, 2025
29.74
29.86
29.51
29.66
29.66
-0.40%
12,421,280
0.36
Dec 24, 2025
29.38
29.86
29.37
29.78
29.78
+1.36%
10,352,880
0.30
Dec 23, 2025
29.28
29.41
29.00
29.38
29.38
+0.41%
21,049,279
0.62
Dec 22, 2025
29.48
29.80
29.19
29.26
29.26
-1.05%
30,726,539
0.90
Dec 19, 2025
30.14
30.37
29.48
29.57
29.57
-2.31%
91,475,047
2.75
Dec 18, 2025
29.92
30.43
29.74
30.27
30.27
-0.16%
46,352,129
1.39
Dec 17, 2025
29.56
30.59
29.43
30.32
30.32
+1.98%
71,664,898
2.18
Dec 16, 2025
28.21
29.85
27.88
29.73
29.73
+5.39%
91,875,453
2.90
Dec 15, 2025
27.55
28.30
27.47
28.21
28.21
+3.60%
40,010,594
1.27
Dec 12, 2025
27.55
27.85
27.18
27.23
27.23
-1.34%
28,912,080
0.92
Dec 11, 2025
27.65
27.73
27.14
27.60
27.60
+0.07%
46,100,551
1.49
Dec 10, 2025
26.88
27.70
26.77
27.58
27.58
+2.95%
36,933,500
1.20
Dec 09, 2025
26.65
26.93
26.45
26.79
26.79
+0.53%
27,468,859
0.90
Dec 08, 2025
27.33
27.34
26.58
26.65
26.65
-2.42%
40,134,207
1.33
Dec 05, 2025
27.23
28.08
27.21
27.31
27.31
+0.40%
47,686,262
1.60
Dec 04, 2025
27.48
27.52
27.04
27.20
27.20
-0.84%
40,806,230
1.38
Dec 03, 2025
26.96
27.51
26.85
27.43
27.43
+1.52%
27,648,740
0.94
Dec 02, 2025
26.72
27.27
26.40
27.02
27.02
+1.66%
45,781,406
1.57
Dec 01, 2025
26.50
26.84
26.45
26.58
26.58
-0.41%
28,314,779
0.98
Nov 28, 2025
26.48
26.88
26.45
26.69
26.69
+0.45%
13,633,960
0.47
Nov 26, 2025
26.77
26.80
26.50
26.57
26.57
-0.41%
24,225,471
0.84
Nov 25, 2025
26.55
27.09
26.52
26.68
26.68
+0.83%
30,445,619
1.06
Nov 24, 2025
27.30
27.34
26.43
26.46
26.46
-3.25%
51,662,473
1.83
Nov 21, 2025
26.59
27.42
26.59
27.35
27.35
+2.70%
31,572,770
1.13
Nov 20, 2025
26.98
27.14
26.55
26.63
26.63
-0.89%
24,690,789
0.88
Nov 19, 2025
27.29
27.37
26.77
26.87
26.87
-1.79%
27,469,301
0.98
Nov 18, 2025
27.36
27.55
27.07
27.36
27.36
+0.51%
29,241,590
1.05
Nov 17, 2025
27.51
27.62
27.15
27.22
27.22
-1.05%
26,584,770
0.96
Nov 14, 2025
28.02
28.23
27.25
27.51
27.51
-1.64%
37,839,473
1.38
Nov 13, 2025
27.76
28.28
27.76
27.97
27.97
+0.29%
31,960,609
1.17
Nov 12, 2025
27.44
27.96
27.42
27.89
27.89
+1.60%
30,938,850
1.15
Nov 11, 2025
27.37
27.65
27.05
27.45
27.45
+1.22%
53,416,961
2.01
Nov 10, 2025
27.25
27.48
26.75
27.12
27.12
-0.84%
55,469,879
2.13
Nov 07, 2025
27.57
27.78
27.01
27.35
27.35
+0.15%
36,519,352
1.42
Nov 06, 2025
27.93
28.06
27.28
27.31
27.31
-2.25%
32,823,379
1.29
Nov 05, 2025
27.45
27.99
27.38
27.94
27.94
+1.82%
40,249,207
1.59
Nov 04, 2025
27.03
27.54
26.89
27.44
27.44
+1.70%
45,561,727
1.83
Nov 03, 2025
27.64
27.76
26.70
26.98
26.98
-3.07%
39,650,727
1.61
Oct 31, 2025
26.73
27.94
26.35
27.84
27.84
+1.89%
49,105,406
2.02
Oct 30, 2025
26.09
28.10
25.75
27.32
27.32
-4.24%
63,989,633
2.70
Oct 29, 2025
29.15
29.26
28.46
28.53
28.53
-2.56%
42,825,727
1.81
Oct 28, 2025
29.31
29.42
29.13
29.28
29.28
-0.48%
27,054,000
1.14
Oct 27, 2025
29.41
29.72
29.29
29.42
29.42
+0.48%
24,084,109
1.01
Oct 24, 2025
29.47
29.62
29.25
29.28
29.28
-0.07%
18,001,539
0.75
Oct 23, 2025
29.62
29.65
29.25
29.30
29.30
-0.34%
21,198,150
0.88
Oct 22, 2025
29.94
30.00
29.38
29.40
29.40
-1.90%
22,015,760
0.92
Oct 21, 2025
29.65
29.99
29.49
29.97
29.97
+1.35%
30,082,961
1.26
Oct 20, 2025
29.55
29.63
29.32
29.57
29.57
+0.10%
16,870,311
0.71
Oct 17, 2025
29.30
29.64
29.16
29.54
29.54
+0.96%
20,680,910
0.87
Rows: