CMCSA
Comcast Corporation
NMS
$24.85
-0.20
(-0.80%)
Pullback · -1.08σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $24.95 | $25.12 | $24.74 | $24.85 | 21.8M |
| 2026-06-01 | $24.73 | $25.09 | $24.53 | $25.05 | 24.1M |
| 2026-05-29 | $25.05 | $25.05 | $24.78 | $24.87 | 50.7M |
| 2026-05-28 | $25.23 | $25.34 | $24.90 | $25.16 | 23.4M |
| 2026-05-27 | $25.23 | $25.83 | $25.14 | $25.22 | 25.7M |
| 2026-05-26 | $25.32 | $25.54 | $24.84 | $25.15 | 25.8M |
| 2026-05-22 | $25.13 | $25.35 | $24.91 | $25.21 | 26.6M |
| 2026-05-21 | $24.86 | $25.14 | $24.56 | $25.08 | 27.8M |
| 2026-05-20 | $24.87 | $25.17 | $24.74 | $24.88 | 33.3M |
| 2026-05-19 | $25.11 | $25.26 | $24.68 | $24.80 | 33.4M |
| 2026-05-18 | $24.72 | $25.36 | $24.62 | $24.93 | 34.7M |
| 2026-05-15 | $25.38 | $25.54 | $24.69 | $24.76 | 33.0M |
| 2026-05-14 | $25.02 | $25.55 | $24.91 | $25.17 | 31.8M |
| 2026-05-13 | $24.76 | $25.08 | $24.53 | $24.94 | 33.5M |
| 2026-05-12 | $25.29 | $25.40 | $24.80 | $24.90 | 33.7M |
| 2026-05-11 | $25.50 | $25.68 | $24.87 | $25.03 | 35.0M |
| 2026-05-08 | $26.25 | $26.26 | $25.35 | $25.40 | 36.6M |
| 2026-05-07 | $26.38 | $26.69 | $26.11 | $26.24 | 34.4M |
| 2026-05-06 | $26.51 | $26.84 | $26.39 | $26.44 | 30.1M |
| 2026-05-05 | $26.98 | $27.22 | $26.22 | $26.46 | 31.4M |
| 2026-05-04 | $27.00 | $27.18 | $26.89 | $27.07 | 24.8M |
| 2026-05-01 | $27.29 | $27.48 | $26.99 | $27.19 | 28.8M |
| 2026-04-30 | $26.72 | $27.35 | $26.72 | $27.04 | 42.0M |
| 2026-04-29 | $27.49 | $27.73 | $26.60 | $26.76 | 31.9M |
| 2026-04-28 | $28.04 | $28.31 | $27.55 | $27.64 | 23.5M |
| 2026-04-27 | $27.45 | $28.01 | $27.30 | $27.51 | 31.7M |
| 2026-04-24 | $30.96 | $31.03 | $27.50 | $27.56 | 65.5M |
| 2026-04-23 | $30.50 | $32.08 | $30.40 | $31.64 | 46.5M |
| 2026-04-22 | $29.14 | $29.53 | $29.11 | $29.37 | 25.2M |
| 2026-04-21 | $29.76 | $29.92 | $28.89 | $29.05 | 37.2M |
| 2026-04-20 | $29.63 | $30.14 | $29.56 | $29.73 | 22.2M |
| 2026-04-17 | $29.30 | $29.78 | $29.16 | $29.63 | 32.4M |
| 2026-04-16 | $28.34 | $29.46 | $28.27 | $29.35 | 27.1M |
| 2026-04-15 | $28.16 | $28.51 | $28.01 | $28.30 | 18.0M |
| 2026-04-14 | $27.83 | $28.38 | $27.80 | $28.14 | 17.6M |
| 2026-04-13 | $27.95 | $28.19 | $27.59 | $28.05 | 20.3M |
| 2026-04-10 | $28.42 | $28.47 | $27.83 | $27.93 | 18.2M |
| 2026-04-09 | $27.82 | $28.32 | $27.63 | $28.31 | 24.2M |
| 2026-04-08 | $27.79 | $28.09 | $27.66 | $27.96 | 23.1M |
| 2026-04-07 | $27.73 | $27.93 | $27.48 | $27.79 | 37.1M |
| 2026-04-06 | $27.99 | $28.17 | $27.63 | $27.66 | 19.6M |
| 2026-04-02 | $28.04 | $28.16 | $27.58 | $27.93 | 25.1M |
| 2026-04-01 | $28.23 | $28.39 | $27.75 | $28.05 | 27.2M |
| 2026-03-31 | $29.28 | $29.29 | $28.37 | $28.71 | 28.7M |
| 2026-03-30 | $28.61 | $29.23 | $28.38 | $28.90 | 32.5M |
| 2026-03-27 | $28.70 | $28.82 | $28.26 | $28.33 | 19.8M |
| 2026-03-26 | $28.73 | $29.15 | $28.61 | $28.72 | 28.6M |
| 2026-03-25 | $29.16 | $29.42 | $28.61 | $28.73 | 22.3M |
| 2026-03-24 | $29.04 | $29.71 | $28.93 | $29.22 | 21.8M |
| 2026-03-23 | $29.13 | $29.39 | $28.83 | $29.01 | 31.5M |
| 2026-03-20 | $28.93 | $29.52 | $28.84 | $29.02 | 246.1M |
| 2026-03-19 | $28.79 | $29.34 | $28.71 | $28.98 | 36.2M |
| 2026-03-18 | $29.94 | $30.11 | $28.53 | $28.57 | 36.3M |
| 2026-03-17 | $30.60 | $30.79 | $30.05 | $30.08 | 24.2M |
| 2026-03-16 | $30.16 | $30.56 | $30.06 | $30.34 | 19.7M |
| 2026-03-13 | $30.33 | $30.55 | $30.11 | $30.16 | 20.3M |
| 2026-03-12 | $30.33 | $30.57 | $30.00 | $30.16 | 23.9M |
| 2026-03-11 | $31.06 | $31.33 | $30.26 | $30.57 | 23.7M |
| 2026-03-10 | $30.94 | $31.18 | $30.55 | $31.07 | 21.2M |
| 2026-03-09 | $31.64 | $31.76 | $30.47 | $31.04 | 45.9M |
| 2026-03-06 | $31.39 | $31.97 | $30.99 | $31.91 | 23.1M |
| 2026-03-05 | $31.94 | $32.40 | $31.47 | $31.60 | 24.2M |
| 2026-03-04 | $30.85 | $32.14 | $30.63 | $32.09 | 28.5M |
| 2026-03-03 | $30.68 | $31.36 | $30.27 | $31.01 | 27.2M |
| 2026-03-02 | $30.74 | $31.06 | $30.53 | $30.82 | 22.5M |
| 2026-02-27 | $30.71 | $31.18 | $30.39 | $30.96 | 34.9M |
| 2026-02-26 | $30.86 | $31.22 | $30.81 | $30.85 | 25.5M |
| 2026-02-25 | $31.60 | $31.77 | $30.69 | $30.79 | 32.3M |
| 2026-02-24 | $31.48 | $31.85 | $31.36 | $31.61 | 20.7M |
| 2026-02-23 | $31.37 | $31.82 | $31.26 | $31.63 | 19.6M |
| 2026-02-20 | $31.29 | $31.45 | $30.79 | $31.34 | 25.2M |
| 2026-02-19 | $31.57 | $31.76 | $31.21 | $31.38 | 25.8M |
| 2026-02-18 | $31.62 | $31.82 | $31.34 | $31.60 | 20.8M |
| 2026-02-17 | $31.67 | $31.95 | $31.46 | $31.55 | 28.1M |
| 2026-02-13 | $31.70 | $31.88 | $31.12 | $31.57 | 28.5M |
| 2026-02-12 | $32.70 | $32.86 | $31.81 | $31.82 | 34.3M |
| 2026-02-11 | $32.29 | $32.84 | $32.28 | $32.48 | 27.4M |
| 2026-02-10 | $31.59 | $32.39 | $31.53 | $32.31 | 32.1M |
| 2026-02-09 | $31.10 | $31.68 | $30.76 | $31.61 | 24.3M |
| 2026-02-06 | $30.81 | $31.43 | $30.77 | $31.37 | 30.8M |
| 2026-02-05 | $30.53 | $30.94 | $30.35 | $30.85 | 30.2M |
| 2026-02-04 | $30.01 | $31.13 | $29.92 | $30.50 | 41.0M |
| 2026-02-03 | $29.64 | $30.28 | $29.53 | $29.76 | 37.2M |
| 2026-02-02 | $29.62 | $29.93 | $29.40 | $29.59 | 31.3M |
| 2026-01-30 | $29.64 | $29.85 | $28.90 | $29.75 | 51.3M |
| 2026-01-29 | $27.63 | $30.11 | $27.58 | $29.24 | 65.9M |
| 2026-01-28 | $28.83 | $29.10 | $28.24 | $28.41 | 46.4M |
| 2026-01-27 | $29.34 | $29.42 | $28.63 | $28.70 | 40.8M |
| 2026-01-26 | $29.29 | $29.50 | $29.16 | $29.43 | 43.3M |
| 2026-01-23 | $28.98 | $29.33 | $28.76 | $29.30 | 29.4M |
| 2026-01-22 | $28.88 | $29.44 | $28.87 | $29.23 | 35.6M |
| 2026-01-21 | $28.09 | $29.01 | $28.09 | $28.89 | 44.9M |
| 2026-01-20 | $27.83 | $28.58 | $27.69 | $28.16 | 50.6M |
| 2026-01-16 | $28.25 | $28.38 | $27.56 | $27.82 | 38.6M |
| 2026-01-15 | $28.41 | $28.55 | $28.19 | $28.35 | 31.1M |
| 2026-01-14 | $28.05 | $28.54 | $28.03 | $28.42 | 27.3M |
| 2026-01-13 | $28.90 | $29.25 | $28.40 | $28.48 | 35.2M |
| 2026-01-12 | $28.74 | $29.32 | $28.49 | $29.06 | 40.3M |
| 2026-01-09 | $28.13 | $28.55 | $27.78 | $28.37 | 22.3M |
| 2026-01-08 | $27.66 | $28.50 | $27.50 | $28.21 | 30.8M |
| 2026-01-07 | $27.45 | $27.91 | $27.34 | $27.90 | 36.4M |
| 2026-01-06 | $27.84 | $27.94 | $27.10 | $27.42 | 34.6M |
| 2026-01-05 | $27.73 | $28.93 | $27.71 | $28.13 | 47.6M |
| 2026-01-02 | $28.01 | $28.07 | $27.54 | $27.69 | 25.9M |
| 2025-12-31 | $27.99 | $28.20 | $27.87 | $28.01 | 18.4M |
| 2025-12-30 | $27.93 | $28.21 | $27.90 | $28.09 | 24.5M |
| 2025-12-29 | $27.80 | $28.02 | $27.67 | $27.99 | 25.6M |
| 2025-12-26 | $27.87 | $27.99 | $27.66 | $27.80 | 13.3M |
| 2025-12-24 | $27.54 | $27.99 | $27.53 | $27.91 | 11.0M |
| 2025-12-23 | $27.44 | $27.56 | $27.18 | $27.54 | 22.5M |
| 2025-12-22 | $27.63 | $27.93 | $27.36 | $27.42 | 32.8M |
| 2025-12-19 | $28.25 | $28.46 | $27.63 | $27.71 | 97.6M |
| 2025-12-18 | $28.04 | $28.52 | $27.87 | $28.37 | 49.5M |
| 2025-12-17 | $27.70 | $28.67 | $27.58 | $28.42 | 76.5M |
| 2025-12-16 | $26.44 | $27.98 | $26.13 | $27.86 | 98.0M |
| 2025-12-15 | $25.82 | $26.52 | $25.75 | $26.44 | 42.7M |
| 2025-12-12 | $25.82 | $26.10 | $25.47 | $25.52 | 30.8M |
| 2025-12-11 | $25.91 | $25.99 | $25.44 | $25.87 | 49.2M |
| 2025-12-10 | $25.19 | $25.96 | $25.09 | $25.85 | 39.4M |
| 2025-12-09 | $24.98 | $25.24 | $24.79 | $25.11 | 29.3M |
| 2025-12-08 | $25.61 | $25.62 | $24.91 | $24.98 | 42.8M |
| 2025-12-05 | $25.52 | $26.32 | $25.50 | $25.60 | 50.9M |
| 2025-12-04 | $25.75 | $25.79 | $25.34 | $25.49 | 43.5M |
| 2025-12-03 | $25.27 | $25.78 | $25.16 | $25.71 | 29.5M |