CMCSA - COMCAST CORP
24.9
-0.130 -0.522%
Share volume: 33,197,460
Last Updated: 05-12-2026
Communication/Cable And Other Pay Tv Services:
3.42%
PREVIOUS CLOSE
CHG
CHG%
$25.03
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $25.29 | $25.29 | $25.40 | $25.40 | $24.80 | $24.80 | $24.90 | $24.90 | 33,197,460 | $33,197,460.00 |
| 05-11-2026 | $25.50 | $25.50 | $25.68 | $25.68 | $24.87 | $24.87 | $25.03 | $25.03 | 35,016,091 | $35,016,091.00 |
| 05-08-2026 | $26.25 | $26.25 | $26.26 | $26.26 | $25.35 | $25.35 | $25.40 | $25.40 | 36,599,444 | $36,599,444.00 |
| 05-07-2026 | $26.38 | $26.38 | $26.69 | $26.69 | $26.11 | $26.11 | $26.24 | $26.24 | 34,373,784 | $34,373,784.00 |
| 05-06-2026 | $26.51 | $26.51 | $26.84 | $26.84 | $26.39 | $26.39 | $26.44 | $26.44 | 30,097,157 | $30,097,157.00 |
| 05-05-2026 | $26.98 | $26.98 | $27.22 | $27.22 | $26.22 | $26.22 | $26.46 | $26.46 | 31,384,343 | $31,384,343.00 |
| 05-04-2026 | $27.00 | $27.00 | $27.18 | $27.18 | $26.89 | $26.89 | $27.07 | $27.07 | 24,758,629 | $24,758,629.00 |
| 05-01-2026 | $27.29 | $27.29 | $27.48 | $27.48 | $26.99 | $26.99 | $27.19 | $27.19 | 28,829,257 | $28,829,257.00 |
| 04-30-2026 | $26.72 | $26.72 | $27.35 | $27.35 | $26.72 | $26.72 | $27.04 | $27.04 | 41,994,935 | $41,994,935.00 |
| 04-29-2026 | $27.49 | $27.49 | $27.73 | $27.73 | $26.60 | $26.60 | $26.76 | $26.76 | 31,883,461 | $31,883,461.00 |