Comcast Corp (CMCSA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -0.6% vs the 50-day and -10.6% vs the 200-day average, 28.5% below the 52-week high and +13.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Comcast Corp trades 0.6% below its 50-day and 10.6% below its 200-day moving average. (as of 2026-10-30)

Comcast provides broadband, wireless and video connectivity to homes and businesses through its Residential and Business Services units, alongside media, studio and theme-park operations under NBCUniversal, including cable networks, the NBC and Telemundo broadcast networks, the Peacock streaming service, and Sky-branded channels and networks abroad. Its Studios arm makes and distributes film and television content, and its Theme Parks segment runs Universal parks in the United States, Japan and China.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CMCSA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	22.86	23.29	22.59	23.22	+4.27%	48,912,328
2026-10-29	21.97	22.29	21.80	22.27	+3.25%	28,873,100
2026-10-28	21.80	21.94	21.46	21.57	-1.24%	30,473,100
2026-10-27	22.02	22.12	21.71	21.84	-0.95%	21,976,800
2026-10-26	22.20	22.46	21.90	22.05	-2.82%	37,242,200
2026-10-23	22.47	23.09	22.40	22.69	-0.66%	31,333,400
2026-10-22	22.44	23.29	22.00	22.84	+3.44%	54,428,800
2026-10-21	21.94	22.13	21.58	22.08	-1.25%	40,201,400
2026-10-20	22.08	22.41	22.04	22.36	+2.10%	34,295,300
2026-10-19	21.65	22.14	21.00	21.90	+0.00%	30,358,100
2026-10-16	21.91	22.32	21.76	21.90	+0.60%	29,589,500
2026-10-15	21.46	22.08	21.43	21.77	+3.42%	32,439,400
2026-10-14	20.96	21.09	20.61	21.05	+0.81%	25,851,900
2026-10-13	20.87	21.03	20.65	20.88	+0.97%	23,167,700
2026-10-12	20.77	20.86	20.50	20.68	+0.10%	24,641,000
2026-10-09	20.89	21.03	20.48	20.66	-2.59%	32,669,300
2026-10-08	20.91	21.23	20.75	21.21	+1.29%	44,732,600
2026-10-07	21.26	21.44	20.88	20.94	-2.88%	30,095,700
2026-10-06	21.75	21.76	21.33	21.56	-0.05%	23,686,100
2026-10-05	21.57	21.63	21.31	21.57	+0.00%	31,087,800
2026-10-02	21.92	21.92	21.40	21.57	-0.60%	21,038,100
2026-10-01	21.96	21.96	21.55	21.70	-0.28%	20,414,600
2026-09-30	21.72	22.00	21.69	21.76	+0.74%	34,944,400
2026-09-29	21.75	21.81	21.46	21.60	-0.87%	21,436,200
2026-09-28	21.92	21.97	21.50	21.79	-0.55%	32,508,300
2026-09-25	21.76	21.98	21.41	21.91	-0.99%	41,801,800
2026-09-24	22.70	22.81	22.02	22.13	-1.86%	36,087,900
2026-09-23	22.36	22.87	22.03	22.55	+0.58%	38,887,600
2026-09-22	23.09	23.13	22.35	22.42	-2.22%	45,147,400
2026-09-21	22.80	23.08	22.49	22.93	+0.84%	29,119,300
2026-09-18	22.67	22.91	22.36	22.74	-0.74%	64,980,400
2026-09-17	23.80	23.94	22.84	22.91	-3.46%	36,297,100
2026-09-16	24.38	24.47	23.59	23.73	-2.83%	24,295,800
2026-09-15	24.61	24.77	24.37	24.42	-1.85%	27,246,200
2026-09-14	25.33	25.45	24.82	24.88	-1.27%	37,719,400
2026-09-11	25.21	25.41	25.00	25.20	+0.12%	16,035,600
2026-09-10	24.60	25.34	24.51	25.17	+2.36%	23,801,600
2026-09-09	26.19	26.25	24.19	24.59	-6.61%	47,078,800
2026-09-08	26.31	26.40	25.96	26.33	-0.60%	27,064,600
2026-09-04	26.62	26.73	26.38	26.49	-0.60%	17,277,600
2026-09-03	26.89	27.13	26.50	26.65	-0.60%	21,940,100
2026-09-02	26.49	27.19	26.46	26.81	+1.94%	18,888,400
2026-09-01	26.52	26.76	26.27	26.30	-1.20%	19,365,100
2026-08-31	26.83	26.97	26.60	26.62	-1.63%	23,305,500
2026-08-28	26.74	27.12	26.53	27.06	+2.46%	20,586,700
2026-08-27	26.81	27.05	26.37	26.41	-2.90%	20,695,400
2026-08-26	27.11	27.27	26.97	27.20	+0.37%	13,763,300
2026-08-25	26.90	27.35	26.69	27.10	+0.30%	22,653,869
2026-08-24	26.90	27.18	26.84	27.02	+0.63%	16,801,449
2026-08-21	26.57	26.97	26.43	26.85	+1.63%	20,308,000
2026-08-20	26.57	26.76	26.25	26.42	-0.64%	18,865,500
2026-08-19	26.14	27.04	26.14	26.59	+1.49%	23,087,500
2026-08-18	25.90	26.28	25.70	26.20	+2.46%	26,609,100
2026-08-17	25.88	26.09	25.50	25.57	-2.33%	21,547,000
2026-08-14	26.31	26.49	26.13	26.18	+0.00%	20,010,500
2026-08-13	25.63	26.26	25.62	26.18	+2.79%	18,079,800
2026-08-12	25.54	25.63	25.07	25.47	-0.70%	21,388,300
2026-08-11	25.04	25.68	25.04	25.65	+1.79%	22,284,200
2026-08-10	25.16	25.24	24.78	25.20	-0.63%	19,015,000
2026-08-07	24.99	25.50	24.94	25.36	+0.75%	19,058,900
2026-08-06	24.99	25.20	24.76	25.17	+1.70%	27,604,600
2026-08-05	24.92	24.93	24.34	24.75	-0.72%	28,978,300
2026-08-04	24.40	24.97	24.33	24.93	+1.51%	31,994,600
2026-08-03	24.43	24.90	24.39	24.56	+2.50%	37,773,900
2026-07-31	23.44	24.15	23.28	23.96	+1.23%	28,202,400
2026-07-30	23.85	24.09	23.36	23.67	-3.82%	29,273,100
2026-07-29	24.16	24.88	23.84	24.61	+1.74%	37,047,700
2026-07-28	23.25	24.26	23.23	24.19	+6.10%	41,669,500
2026-07-27	22.43	23.29	22.36	22.80	+2.24%	37,492,900
2026-07-24	21.30	22.49	21.28	22.30	+1.73%	48,229,800
2026-07-23	24.01	24.01	21.91	21.92	-6.80%	53,009,300
2026-07-22	24.16	24.25	23.49	23.52	-1.22%	36,648,000
2026-07-21	23.71	23.95	23.58	23.81	+0.13%	27,095,900
2026-07-20	23.88	23.99	23.37	23.78	-0.04%	37,183,500
2026-07-17	24.35	24.68	23.66	23.79	-1.29%	40,121,300
2026-07-16	23.72	24.28	23.60	24.10	+2.60%	32,232,800
2026-07-15	23.24	23.81	23.18	23.49	+1.29%	22,869,900
2026-07-14	23.83	23.94	23.17	23.19	-3.25%	26,068,400
2026-07-13	23.96	24.28	23.78	23.97	+1.70%	30,705,400
2026-07-10	23.49	23.73	23.35	23.57	+0.94%	25,487,300
2026-07-09	23.08	23.41	22.80	23.35	+0.69%	27,015,500
2026-07-08	23.54	23.77	23.17	23.19	-0.94%	26,684,800
2026-07-07	23.86	24.24	23.37	23.41	+0.13%	33,017,000
2026-07-06	23.77	23.97	23.22	23.38	-1.72%	42,491,900
2026-07-02	23.79	23.92	23.08	23.79	+0.25%	43,720,500
2026-07-01	24.25	24.49	23.58	23.73	-3.34%	52,264,400
2026-06-30	24.71	25.04	24.07	24.55	+1.36%	61,967,200
2026-06-29	27.05	27.10	24.17	24.22	+4.53%	135,440,100
2026-06-26	22.76	23.23	22.71	23.17	+2.12%	42,040,300
2026-06-25	22.66	23.00	22.63	22.69	+0.22%	25,303,800
2026-06-24	22.84	23.08	22.42	22.64	-0.70%	43,019,700
2026-06-23	22.56	23.05	22.24	22.80	+2.15%	40,351,900
2026-06-22	22.25	22.60	22.13	22.32	-0.49%	46,066,700
2026-06-18	22.75	22.86	22.38	22.43	-1.15%	74,561,800
2026-06-17	23.44	23.50	22.55	22.69	-4.10%	40,926,900
2026-06-16	24.04	24.15	23.32	23.66	-1.29%	28,797,800
2026-06-15	24.32	24.63	23.94	23.97	-2.16%	23,585,900
2026-06-12	24.00	24.51	23.91	24.50	+2.21%	26,314,500
2026-06-11	23.95	24.28	23.87	23.97	+0.00%	25,583,300
2026-06-10	24.08	24.21	23.68	23.97	+0.50%	21,978,900
2026-06-09	23.77	24.02	23.63	23.85	+0.38%	33,633,600
2026-06-08	23.76	24.11	23.52	23.76	-0.25%	25,239,900
2026-06-05	23.40	23.94	23.39	23.82	+2.10%	37,177,900
2026-06-04	23.96	24.25	23.13	23.33	-0.81%	45,296,700
2026-06-03	24.73	24.74	23.43	23.52	-5.35%	43,375,400
2026-06-02	24.93	25.13	24.74	24.85	-0.80%	21,999,500
2026-06-01	24.73	25.09	24.53	25.05	+0.72%	24,059,700
2026-05-29	25.05	25.05	24.78	24.87	-1.15%	50,671,300
2026-05-28	25.23	25.34	24.90	25.16	-0.24%	23,353,400
2026-05-27	25.23	25.83	25.14	25.22	+0.28%	25,684,500
2026-05-26	25.32	25.54	24.84	25.15	-0.24%	25,780,100
2026-05-22	25.13	25.35	24.91	25.21	+0.52%	26,573,600
2026-05-21	24.86	25.14	24.56	25.08	+0.80%	27,771,400
2026-05-20	24.87	25.17	24.74	24.88	+0.32%	33,277,100
2026-05-19	25.11	25.26	24.68	24.80	-0.52%	33,394,200
2026-05-18	24.72	25.36	24.62	24.93	+0.69%	34,687,900
2026-05-15	25.38	25.54	24.69	24.76	-1.63%	33,033,500
2026-05-14	25.02	25.55	24.91	25.17	+0.92%	31,812,300
2026-05-13	24.76	25.08	24.53	24.94	+0.16%	33,453,200
2026-05-12	25.29	25.40	24.80	24.90	-0.52%	33,690,600
2026-05-11	25.50	25.68	24.87	25.03	-1.46%	35,016,100
2026-05-08	26.25	26.26	25.35	25.40	-3.20%	36,599,400
2026-05-07	26.38	26.69	26.11	26.24	-0.76%	34,373,800
2026-05-06	26.51	26.84	26.39	26.44	-0.08%	30,097,200
2026-05-05	26.98	27.22	26.22	26.46	-2.25%	31,384,300
2026-05-04	27.00	27.18	26.89	27.07	-0.44%	24,758,600
2026-05-01	27.29	27.48	26.99	27.19	+0.55%	28,829,300
2026-04-30	26.72	27.35	26.72	27.04	+1.05%	41,994,900
2026-04-29	27.49	27.73	26.60	26.76	-3.18%	31,883,500
2026-04-28	28.04	28.31	27.55	27.64	+0.47%	23,549,000
2026-04-27	27.45	28.01	27.30	27.51	-0.18%	31,684,600
2026-04-24	30.96	31.03	27.50	27.56	-12.90%	65,543,100
2026-04-23	30.50	32.08	30.40	31.64	+7.73%	46,477,900
2026-04-22	29.14	29.53	29.11	29.37	+1.10%	25,222,700
2026-04-21	29.76	29.92	28.89	29.05	-2.29%	37,226,100
2026-04-20	29.63	30.14	29.56	29.73	+0.34%	22,174,000
2026-04-17	29.30	29.78	29.16	29.63	+0.95%	32,422,000
2026-04-16	28.34	29.46	28.27	29.35	+3.71%	27,115,800
2026-04-15	28.16	28.51	28.01	28.30	+0.57%	18,045,000
2026-04-14	27.83	28.38	27.80	28.14	+0.32%	17,564,400
2026-04-13	27.95	28.19	27.59	28.05	+0.43%	20,312,900
2026-04-10	28.42	28.47	27.83	27.93	-1.34%	18,153,900
2026-04-09	27.82	28.32	27.63	28.31	+1.25%	24,209,100
2026-04-08	27.79	28.09	27.66	27.96	+0.61%	23,123,100
2026-04-07	27.73	27.93	27.48	27.79	+0.47%	37,148,500
2026-04-06	27.99	28.17	27.63	27.66	-0.97%	19,631,400
2026-04-02	28.04	28.16	27.58	27.93	-0.43%	25,105,400
2026-04-01	28.23	28.39	27.75	28.05	-2.30%	27,163,500
2026-03-31	29.28	29.29	28.37	28.71	-0.66%	28,734,100
2026-03-30	28.61	29.23	28.38	28.90	+2.01%	32,458,500
2026-03-27	28.70	28.82	28.26	28.33	-1.36%	19,776,200
2026-03-26	28.73	29.15	28.61	28.72	-0.03%	28,571,200
2026-03-25	29.16	29.42	28.61	28.73	-1.68%	22,266,800
2026-03-24	29.04	29.71	28.93	29.22	+0.72%	21,804,200
2026-03-23	29.13	29.39	28.83	29.01	-0.03%	31,505,500
2026-03-20	28.93	29.52	28.84	29.02	+0.14%	246,107,100
2026-03-19	28.79	29.34	28.71	28.98	+1.44%	36,163,200
2026-03-18	29.94	30.11	28.53	28.57	-5.02%	36,334,100
2026-03-17	30.60	30.79	30.05	30.08	-0.86%	24,222,000
2026-03-16	30.16	30.56	30.06	30.34	+0.60%	19,653,200
2026-03-13	30.33	30.55	30.11	30.16	+0.00%	20,252,800
2026-03-12	30.33	30.57	30.00	30.16	-1.34%	23,947,600
2026-03-11	31.06	31.33	30.26	30.57	-1.61%	23,701,900
2026-03-10	30.94	31.18	30.55	31.07	+0.10%	21,238,700
2026-03-09	31.64	31.76	30.47	31.04	-2.73%	45,897,400
2026-03-06	31.39	31.97	30.99	31.91	+0.98%	23,119,100
2026-03-05	31.94	32.40	31.47	31.60	-1.53%	24,202,700
2026-03-04	30.85	32.14	30.63	32.09	+3.48%	28,509,100
2026-03-03	30.68	31.36	30.27	31.01	+0.62%	27,217,400
2026-03-02	30.74	31.06	30.53	30.82	-0.45%	22,490,300
2026-02-27	30.71	31.18	30.39	30.96	+0.36%	34,865,700
2026-02-26	30.86	31.22	30.81	30.85	+0.19%	25,478,000
2026-02-25	31.60	31.77	30.69	30.79	-2.59%	32,273,600
2026-02-24	31.48	31.85	31.36	31.61	-0.06%	20,735,400
2026-02-23	31.37	31.82	31.26	31.63	+0.93%	19,564,600
2026-02-20	31.29	31.45	30.79	31.34	-0.13%	25,242,200
2026-02-19	31.57	31.76	31.21	31.38	-0.70%	25,767,800
2026-02-18	31.62	31.82	31.34	31.60	+0.16%	20,768,600
2026-02-17	31.67	31.95	31.46	31.55	-0.06%	28,089,700
2026-02-13	31.70	31.88	31.12	31.57	-0.79%	28,487,900
2026-02-12	32.70	32.86	31.81	31.82	-2.03%	34,309,400
2026-02-11	32.29	32.84	32.28	32.48	+0.53%	27,355,300
2026-02-10	31.59	32.39	31.53	32.31	+2.21%	32,111,400
2026-02-09	31.10	31.68	30.76	31.61	+0.77%	24,316,900
2026-02-06	30.81	31.43	30.77	31.37	+1.69%	30,791,600
2026-02-05	30.53	30.94	30.35	30.85	+1.15%	30,243,800
2026-02-04	30.01	31.13	29.92	30.50	+2.49%	41,031,100
2026-02-03	29.64	30.28	29.53	29.76	+0.57%	37,200,800
2026-02-02	29.62	29.93	29.40	29.59	-0.54%	31,343,400
2026-01-30	29.64	29.85	28.90	29.75	+1.74%	51,300,200
2026-01-29	27.63	30.11	27.58	29.24	+2.92%	65,923,400
2026-01-28	28.83	29.10	28.24	28.41	-1.01%	46,428,800
2026-01-27	29.34	29.42	28.63	28.70	-2.48%	40,826,400
2026-01-26	29.29	29.50	29.16	29.43	+0.44%	43,266,700
2026-01-23	28.98	29.33	28.76	29.30	+0.24%	29,380,200
2026-01-22	28.88	29.44	28.87	29.23	+1.18%	35,617,700
2026-01-21	28.09	29.01	28.09	28.89	+2.59%	44,865,500
2026-01-20	27.83	28.58	27.69	28.16	+1.22%	50,568,300
2026-01-16	28.25	28.38	27.56	27.82	-1.87%	38,596,900
2026-01-15	28.41	28.55	28.19	28.35	-0.25%	31,081,600
2026-01-14	28.05	28.54	28.03	28.42	-0.21%	27,336,300
2026-01-13	28.90	29.25	28.40	28.48	-2.00%	35,155,000
2026-01-12	28.74	29.32	28.49	29.06	+2.43%	40,310,200
2026-01-09	28.13	28.55	27.78	28.37	+0.57%	22,315,300
2026-01-08	27.66	28.50	27.50	28.21	+1.11%	30,813,300
2026-01-07	27.45	27.91	27.34	27.90	+1.75%	36,361,700
2026-01-06	27.84	27.94	27.10	27.42	-2.52%	34,552,600
2026-01-05	27.73	28.93	27.71	28.13	-4.77%	47,571,600
2026-01-02	29.89	29.95	29.38	29.54	-1.17%	25,911,241
2025-12-31	29.87	30.09	29.74	29.89	-0.27%	18,388,891
2025-12-30	29.80	30.10	29.77	29.97	+0.33%	24,549,536
2025-12-29	29.66	29.90	29.52	29.87	+0.71%	25,635,529
2025-12-26	29.74	29.86	29.51	29.66	-0.40%	13,253,527
2025-12-24	29.38	29.86	29.37	29.78	+1.36%	11,046,544
2025-12-23	29.28	29.41	29.00	29.38	+0.41%	22,459,603
2025-12-22	29.48	29.80	29.19	29.26	-1.05%	32,785,176
2025-12-19	30.14	30.37	29.48	29.57	-2.31%	97,603,932
2025-12-18	29.92	30.43	29.74	30.27	-0.16%	49,457,691
2025-12-17	29.56	30.59	29.43	30.32	+1.98%	76,466,448
2025-12-16	28.21	29.85	27.88	29.73	+5.39%	98,031,159
2025-12-15	27.55	28.30	27.47	28.21	+3.60%	42,691,310
2025-12-12	27.55	27.85	27.18	27.23	-1.34%	30,849,211
2025-12-11	27.65	27.73	27.14	27.60	+0.07%	49,189,234
2025-12-10	26.88	27.70	26.77	27.58	+2.95%	39,408,045
2025-12-09	26.65	26.93	26.45	26.79	+0.53%	29,309,316
2025-12-08	27.33	27.34	26.58	26.65	-2.42%	42,823,191
2025-12-05	27.23	28.08	27.21	27.31	+0.40%	50,881,282
2025-12-04	27.48	27.52	27.04	27.20	-0.84%	43,540,215
2025-12-03	26.96	27.51	26.85	27.43	+1.52%	29,501,163
2025-12-02	26.72	27.27	26.40	27.02	+1.66%	48,848,754
2025-12-01	26.50	26.84	26.45	26.58	-0.41%	30,211,892
2025-11-28	26.48	26.88	26.45	26.69	+0.45%	14,547,478
2025-11-26	26.77	26.80	26.50	26.57	-0.41%	25,848,609
2025-11-25	26.55	27.09	26.52	26.68	+0.83%	32,485,455
2025-11-24	27.30	27.34	26.43	26.46	-3.25%	55,123,888
2025-11-21	26.59	27.42	26.59	27.35	+2.70%	33,688,178
2025-11-20	26.98	27.14	26.55	26.63	-0.89%	26,345,084
2025-11-19	27.29	27.37	26.77	26.87	-1.79%	29,309,743
2025-11-18	27.36	27.55	27.07	27.36	+0.51%	31,200,787
2025-11-17	27.51	27.62	27.15	27.22	-1.05%	28,365,982
2025-11-14	28.02	28.23	27.25	27.51	-1.64%	40,374,320
2025-11-13	27.76	28.28	27.76	27.97	+0.29%	34,101,960
2025-11-12	27.44	27.96	27.42	27.89	+1.60%	33,011,806
2025-11-11	27.37	27.65	27.05	27.45	+1.22%	56,995,939
2025-11-10	27.25	27.48	26.75	27.12	-0.84%	59,186,383
2025-11-07	27.57	27.78	27.01	27.35	+0.15%	38,966,093
2025-11-06	27.93	28.06	27.28	27.31	-2.25%	35,022,568
2025-11-05	27.45	27.99	27.38	27.94	+1.82%	42,945,896
2025-11-04	27.03	27.54	26.89	27.44	+1.71%	48,614,334
2025-11-03	27.64	27.76	26.70	26.98	-3.09%	42,307,297

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.58%). Worst month: Sep (-5.62%). Based on 5 years of daily data (2022–2026).

Jan+1.97%
Feb-0.64%
Mar+0.12%
Apr-2.87%
May-1.76%
Jun+1.83%
Jul+2.23%
Aug+3.58%
Sep-5.62%
Oct-2.22%
Nov+3.58%
Dec-0.14%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Comcast Corp's (CMCSA) latest close?

23.22 on 2026-10-30, from the Closelook data lake's daily price record.

What is CMCSA's 52-week high and low?

32.86 high and 20.48 low over the trailing 52 weeks, as of 2026-10-30.

What is Comcast Corp's strongest and weakest month historically?

Historically, CMCSA's strongest calendar month has been Nov (average +3.58%) and its weakest Sep (average -5.62%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CMCSA?

Downtrend stack: Trades -0.6% vs the 50-day and -10.6% vs the 200-day average, 28.5% below the 52-week high and +13.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CMCSA above its 50-day and 200-day moving averages?

Comcast Corp trades 0.6% below its 50-day and 10.6% below its 200-day moving average (6.9% above its 20-day). As of 2026-10-30.