CMCSA - COMCAST CORP
29.05
-0.680 -2.341%
Share volume: 37,181,081
Last Updated: 04-21-2026
Communication/Cable And Other Pay Tv Services:
3.37%
PREVIOUS CLOSE
CHG
CHG%
$29.73
-0.68
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $29.76 | $29.76 | $29.92 | $29.92 | $28.89 | $28.89 | $29.05 | $29.05 | 37,181,081 | $37,181,081.00 |
| 04-20-2026 | $29.63 | $29.63 | $30.14 | $30.14 | $29.56 | $29.56 | $29.73 | $29.73 | 22,174,026 | $22,174,026.00 |
| 04-17-2026 | $29.30 | $29.30 | $29.78 | $29.78 | $29.16 | $29.16 | $29.63 | $29.63 | 32,422,045 | $32,422,045.00 |
| 04-16-2026 | $28.34 | $28.34 | $29.46 | $29.46 | $28.27 | $28.27 | $29.35 | $29.35 | 27,115,755 | $27,115,755.00 |
| 04-15-2026 | $28.16 | $28.16 | $28.51 | $28.51 | $28.01 | $28.01 | $28.30 | $28.30 | 18,045,049 | $18,045,049.00 |
| 04-14-2026 | $27.83 | $27.83 | $28.38 | $28.38 | $27.80 | $27.80 | $28.14 | $28.14 | 17,564,436 | $17,564,436.00 |
| 04-13-2026 | $27.95 | $27.95 | $28.19 | $28.19 | $27.59 | $27.59 | $28.05 | $28.05 | 20,312,913 | $20,312,913.00 |
| 04-10-2026 | $28.42 | $28.42 | $28.47 | $28.47 | $27.83 | $27.83 | $27.93 | $27.93 | 18,153,935 | $18,153,935.00 |
| 04-09-2026 | $27.82 | $27.82 | $28.32 | $28.32 | $27.63 | $27.63 | $28.31 | $28.31 | 24,209,088 | $24,209,088.00 |
| 04-08-2026 | $27.79 | $27.79 | $28.09 | $28.09 | $27.66 | $27.66 | $27.96 | $27.96 | 23,123,143 | $23,123,143.00 |