Comcast Corp (CMCSA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	24.99	25.50	24.94	25.36	+0.75%	19,058,000
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
2025-10-31	26.73	27.94	26.35	27.84	+1.90%	52,397,489
2025-10-30	26.09	28.10	25.75	27.32	-4.24%	68,328,653
2025-10-29	29.15	29.26	28.46	28.53	-2.56%	45,729,166
2025-10-28	29.31	29.42	29.13	29.28	-0.48%	28,876,008
2025-10-27	29.41	29.72	29.29	29.42	+0.48%	25,722,596
2025-10-24	29.47	29.62	29.25	29.28	-0.07%	19,207,601
2025-10-23	29.62	29.65	29.25	29.30	-0.34%	22,618,373
2025-10-22	29.94	30.00	29.38	29.40	-1.90%	23,490,859
2025-10-21	29.65	29.99	29.49	29.97	+1.35%	32,098,561
2025-10-20	29.55	29.63	29.32	29.57	+0.10%	18,012,454
2025-10-17	29.30	29.64	29.16	29.54	+0.96%	22,066,520
2025-10-16	29.66	29.83	29.15	29.26	-1.55%	21,743,966
2025-10-15	29.93	30.12	29.45	29.72	-0.90%	21,912,552
2025-10-14	29.45	30.11	29.41	29.99	+1.97%	24,966,413
2025-10-13	29.53	29.77	29.39	29.41	-0.17%	17,972,655
2025-10-10	30.19	30.38	29.43	29.46	-2.06%	24,430,886
2025-10-09	30.86	30.97	30.06	30.08	-2.24%	24,066,185
2025-10-08	30.61	30.99	30.46	30.77	+0.56%	25,357,468
2025-10-07	31.09	31.13	30.30	30.60	-1.58%	32,197,579
2025-10-06	30.80	31.11	30.42	31.09	+0.61%	29,735,156
2025-10-03	30.43	31.20	30.41	30.90	+1.64%	34,826,773
2025-10-02	30.72	30.80	30.38	30.40	-1.75%	26,690,578
2025-10-01	31.04	31.37	30.90	30.94	-1.53%	32,274,829
2025-09-30	31.45	31.81	31.23	31.42	-0.22%	40,287,999
2025-09-29	31.83	31.87	31.41	31.49	-0.72%	23,759,956
2025-09-26	31.67	31.89	31.56	31.72	+0.32%	16,608,282
2025-09-25	31.71	31.91	31.52	31.62	+0.03%	20,702,681
2025-09-24	31.79	31.79	31.46	31.61	-0.03%	24,464,496
2025-09-23	31.59	32.18	31.59	31.62	+0.41%	28,049,830
2025-09-22	31.33	31.58	31.30	31.49	-0.32%	38,791,959
2025-09-19	31.64	31.88	31.40	31.59	-0.16%	57,393,503
2025-09-18	32.33	32.42	31.33	31.64	-2.44%	41,634,233
2025-09-17	32.34	32.80	32.20	32.43	+0.43%	17,270,569
2025-09-16	32.62	32.76	31.98	32.29	-1.01%	23,070,781
2025-09-15	33.03	33.15	32.52	32.62	-1.33%	22,823,023
2025-09-12	33.27	33.38	32.45	33.06	-1.02%	25,474,412
2025-09-11	33.46	33.56	33.18	33.40	-0.24%	23,239,900
2025-09-10	33.53	33.74	32.90	33.48	-0.56%	18,866,267
2025-09-09	33.99	34.04	33.67	33.67	-0.97%	18,289,981
2025-09-08	32.57	34.11	32.52	34.00	+0.27%	29,665,908
2025-09-05	34.09	34.38	33.59	33.91	-0.12%	22,531,732
2025-09-04	34.03	34.45	33.72	33.95	+0.18%	29,809,633
2025-09-03	34.15	34.18	33.48	33.89	-0.70%	19,108,583
2025-09-02	33.70	34.16	33.65	34.13	+0.47%	21,662,341
2025-08-29	33.56	33.99	33.46	33.97	+1.19%	17,850,910
2025-08-28	33.85	33.89	33.26	33.57	-0.71%	22,818,329
2025-08-27	33.59	33.85	33.45	33.81	+0.39%	18,694,587
2025-08-26	33.98	33.98	33.52	33.68	-0.97%	23,766,145
2025-08-25	34.05	34.18	33.82	34.01	-0.41%	18,296,276
2025-08-22	33.71	34.40	33.71	34.15	+1.64%	26,961,169
2025-08-21	33.23	33.61	33.12	33.60	+0.93%	17,252,536
2025-08-20	33.94	34.02	33.06	33.29	-1.77%	21,651,244
2025-08-19	33.53	33.99	33.45	33.89	+1.38%	17,918,344
2025-08-18	33.25	33.60	33.21	33.43	-0.06%	26,802,933
2025-08-15	33.03	33.54	33.00	33.45	+1.67%	22,090,314
2025-08-14	32.73	33.02	32.60	32.90	-0.12%	15,556,647
2025-08-13	32.17	33.00	32.09	32.94	+2.62%	31,729,166
2025-08-12	31.52	32.36	31.52	32.10	+2.20%	21,284,089
2025-08-11	31.69	32.09	31.03	31.41	-0.82%	21,291,665

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.58%). Worst month: Apr (-2.87%). 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+1.98%
Sep-1.74%
Oct-2.22%
Nov+3.58%
Dec-0.14%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

25.36 on 2026-08-07, from the Closelook data lake's daily price record.

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

34.45 high and 21.28 low over the trailing 52 weeks, as of 2026-08-07.

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 Apr (average -2.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.