Comcast Corporation (CMCSA) NASDAQ

25.21

+0.125(+0.50%)

Updated at May 22 04:00PM

Currency In USD

CMCSA Historical Return

If you invested $1000 in Comcast Corporation (CMCSA) 10 years ago, it would be worth $1,015.92 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $523.03, while $1000 invested 1 year ago would be worth $751.71. This corresponds to total returns of 1.59%, -47.7%, -24.83%, respectively, with annualized returns of 0.16%, -12.15%, -24.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMCSA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	25.13	25.21	25.21	25.35	24.91	26.57M
May 21, 2026	24.86	25.08	25.08	25.14	24.56	27.76M
May 20, 2026	24.87	24.88	24.88	25.17	24.74	33.27M
May 19, 2026	25.11	24.8	24.8	25.26	24.68	33.37M
May 18, 2026	24.72	24.93	24.93	25.36	24.62	34.63M
May 15, 2026	25.38	24.76	24.76	25.54	24.69	33.01M
May 14, 2026	25.02	25.17	25.17	25.55	24.91	31.8M
May 13, 2026	24.76	24.94	24.94	25.08	24.53	33.44M
May 12, 2026	25.29	24.9	24.9	25.4	24.8	33.67M
May 11, 2026	25.5	25.03	25.03	25.68	24.87	34.58M
May 08, 2026	26.25	25.4	25.4	26.26	25.35	36.55M
May 07, 2026	26.38	26.24	26.24	26.69	26.11	34.33M
May 06, 2026	26.51	26.44	26.44	26.84	26.39	30.05M
May 05, 2026	26.98	26.46	26.46	27.22	26.22	32.92M
May 04, 2026	27	27.07	27.07	27.18	26.89	24.71M
May 01, 2026	27.29	27.19	27.19	27.48	26.99	28.82M
April 30, 2026	26.72	27.04	27.04	27.35	26.72	41.92M
April 29, 2026	27.49	26.76	26.76	27.73	26.6	31.84M
April 28, 2026	28.04	27.64	27.64	28.31	27.55	23.52M
April 27, 2026	27.45	27.51	27.51	28.01	27.3	31.46M
April 24, 2026	30.96	27.56	27.56	31.03	27.5	65.23M
April 23, 2026	30.5	31.64	31.64	32.08	30.4	46.45M
April 22, 2026	29.14	29.37	29.37	29.53	29.11	25.16M
April 21, 2026	29.76	29.05	29.05	29.92	28.89	37.18M
April 20, 2026	29.63	29.73	29.73	30.14	29.56	22.17M
April 17, 2026	29.3	29.63	29.63	29.78	29.16	31.98M
April 16, 2026	28.34	29.35	29.35	29.46	28.27	27.08M
April 15, 2026	28.16	28.3	28.3	28.51	28.01	17.99M
April 14, 2026	27.83	28.14	28.14	28.38	27.8	17.53M
April 13, 2026	27.95	28.05	28.05	28.19	27.59	20.31M
April 10, 2026	28.42	27.93	27.93	28.47	27.83	17.3M
April 09, 2026	27.82	28.31	28.31	28.32	27.63	23.11M
April 08, 2026	27.79	27.96	27.96	28.09	27.66	22.61M
April 07, 2026	27.73	27.79	27.79	27.93	27.48	37.15M
April 06, 2026	27.99	27.66	27.66	28.17	27.63	19.41M
April 02, 2026	28.04	27.93	27.93	28.16	27.58	16.74M
April 01, 2026	28.23	28.05	28.05	28.39	27.75	26.98M
March 31, 2026	29.28	28.71	28.38	29.29	28.37	28.42M
March 30, 2026	28.61	28.9	28.57	29.23	28.38	31.91M
March 27, 2026	28.7	28.33	28	28.82	28.26	19.65M
March 26, 2026	28.73	28.72	28.39	29.15	28.61	24.13M
March 25, 2026	29.16	28.73	28.4	29.42	28.61	16.71M
March 24, 2026	29.04	29.22	28.88	29.71	28.93	21.28M
March 23, 2026	29.13	29.01	28.68	29.39	28.83	31.14M
March 20, 2026	28.93	29.02	28.69	29.52	28.84	246.04M
March 19, 2026	28.79	28.98	28.65	29.34	28.71	33.6M
March 18, 2026	29.94	28.57	28.24	30.11	28.53	36.29M
March 17, 2026	30.6	30.08	29.73	30.79	30.05	24.14M
March 16, 2026	30.16	30.34	29.99	30.56	30.06	19.25M
March 13, 2026	30.38	30.16	29.81	30.55	30.11	18.93M
March 12, 2026	30.33	30.16	29.81	30.57	30	23.94M
March 11, 2026	31.06	30.57	30.22	31.33	30.26	23.56M
March 10, 2026	30.94	31.07	30.71	31.18	30.55	21.2M
March 09, 2026	31.64	31.04	30.68	31.76	30.47	45.85M
March 06, 2026	31.39	31.91	31.54	31.97	30.99	23.12M
March 05, 2026	31.94	31.6	31.24	32.4	31.47	24.2M
March 04, 2026	30.85	32.09	31.72	32.11	30.63	28.49M
March 03, 2026	30.68	31.01	30.65	31.36	30.27	25.51M
March 02, 2026	30.74	30.82	30.82	31.06	30.53	22.49M
February 27, 2026	30.71	30.96	30.6	31.18	30.39	34.87M