Comcast Corporation - CMCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	32	31.6	31.6	32.4	31.47	24.19M
March 04, 2026	30.85	32.09	32.09	32.14	30.63	28.29M
March 03, 2026	30.68	31.01	31.01	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	30.96	31.18	30.39	34.85M
February 26, 2026	30.83	30.86	30.86	31.22	30.81	20.34M
February 25, 2026	31.6	30.79	30.79	31.77	30.7	30.4M
February 24, 2026	31.48	31.61	31.61	31.85	31.36	20.69M
February 23, 2026	31.37	31.63	31.63	31.82	31.26	19.56M
February 20, 2026	31.31	31.33	31.33	31.45	30.79	17.69M
February 19, 2026	31.57	31.38	31.38	31.76	31.21	25.74M
February 18, 2026	31.62	31.6	31.6	31.82	31.34	20.77M
February 17, 2026	31.67	31.55	31.55	31.95	31.46	23.7M
February 13, 2026	31.7	31.57	31.57	31.88	31.12	28.49M
February 12, 2026	32.69	31.82	31.82	32.85	31.82	34.25M
February 11, 2026	32.29	32.48	32.48	32.84	32.28	27.36M
February 10, 2026	31.59	32.31	32.31	32.39	31.53	32.11M
February 09, 2026	31.1	31.61	31.61	31.68	30.76	24.32M
February 06, 2026	30.81	31.37	31.37	31.43	30.77	30.48M
February 05, 2026	30.53	30.85	30.85	30.94	30.35	30.07M
February 04, 2026	30.01	30.5	30.5	31.13	29.92	40.97M
February 03, 2026	29.64	29.76	29.78	30.27	29.53	37.12M
February 02, 2026	29.62	29.59	29.59	29.93	29.4	31.34M
January 30, 2026	29.64	29.75	29.75	29.85	28.9	51.23M
January 29, 2026	27.63	29.24	29.24	30.11	27.58	65.92M
January 28, 2026	28.83	28.41	28.41	29.1	28.24	46.43M
January 27, 2026	29.34	28.7	28.7	29.42	28.63	40.83M
January 26, 2026	29.29	29.43	29.43	29.5	29.16	43.27M
January 23, 2026	28.98	29.3	29.3	29.33	28.76	29.36M
January 22, 2026	28.88	29.23	29.23	29.44	28.87	35.15M
January 21, 2026	28.09	28.89	28.89	29.01	28.09	44.66M
January 20, 2026	27.83	28.16	28.16	28.58	27.69	50.57M
January 16, 2026	28.25	27.82	27.82	28.38	27.56	38.44M
January 15, 2026	28.41	28.35	28.35	28.55	28.19	30.88M
January 14, 2026	28.05	28.42	28.42	28.54	28.05	23.74M
January 13, 2026	28.9	28.48	28.48	29.25	28.4	35.16M
January 12, 2026	28.74	29.06	29.06	29.32	28.49	40.31M
January 09, 2026	28.14	28.37	28.37	28.55	27.78	17.39M
January 08, 2026	27.66	28.21	28.21	28.5	27.5	30.81M
January 07, 2026	27.45	27.9	27.9	27.91	27.34	36.21M
January 06, 2026	27.84	27.42	27.42	27.94	27.1	34.55M
January 05, 2026	27.73	28.13	28.13	28.93	27.71	47.57M
January 02, 2026	29.89	29.54	29.54	29.95	29.38	23.44M
December 31, 2025	29.88	29.9	29.9	30.09	29.74	12.43M
December 30, 2025	29.8	29.97	29.97	30.1	29.77	23M
December 29, 2025	29.66	29.87	29.87	29.9	29.52	24.03M
December 26, 2025	29.74	29.65	29.65	29.85	29.51	10.44M
December 24, 2025	29.38	29.78	29.78	29.86	29.37	10.35M
December 23, 2025	29.28	29.38	29.38	29.41	29	20.71M
December 22, 2025	29.48	29.26	29.26	29.8	29.19	30.73M
December 19, 2025	30.14	29.57	29.57	30.37	29.48	83.93M
December 18, 2025	29.92	30.27	30.27	30.43	29.74	41.98M
December 17, 2025	29.72	30.32	30.32	30.59	29.43	67.65M
December 16, 2025	28.21	29.73	29.74	29.84	27.88	89.71M
December 15, 2025	27.55	28.21	28.21	28.3	27.47	40.01M
December 12, 2025	27.55	27.23	27.23	27.85	27.18	28.18M
December 11, 2025	27.65	27.6	27.6	27.73	27.14	46.1M
December 10, 2025	26.9	27.58	27.58	27.7	26.77	22.62M
December 09, 2025	26.65	26.79	26.79	26.93	26.45	27.4M
December 08, 2025	27.33	26.65	26.65	27.34	26.58	40.13M

Comcast Corporation (CMCSA) NASDAQ