MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
CMCSA — Comcast Corp
NasdaqComcast Corp
$21.70
-0.06(-0.28%)
- O
- 21.96
- H
- 21.96
- L
- 21.55
- V
- 20.01M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$21.70
Period Return-31.09%
Period High$34.36
Period Low$21.28
Avg Daily Volume30.46M
Total Trading Days365
CMCSA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $21.96 | $21.96 | $21.55 | $21.70 | $-0.06 | -0.28% | 20,012,660 | $21.70 | $21.55 $21.96 |
| Sep 30, 2026 | $21.72 | $22.00 | $21.69 | $21.76 | +$0.16 | +0.74% | 34,945,417 | $21.83 | $21.69 $22.00 |
| Sep 29, 2026 | $21.75 | $21.81 | $21.46 | $21.60 | $-0.19 | -0.87% | 21,446,001 | $21.58 | $21.46 $21.81 |
| Sep 28, 2026 | $21.92 | $21.97 | $21.50 | $21.79 | $-0.12 | -0.55% | 32,508,309 | $21.78 | $21.50 $21.97 |
| Sep 25, 2026 | $21.76 | $21.98 | $21.41 | $21.91 | $-0.22 | -0.99% | 41,806,673 | $21.79 | $21.41 $21.98 |
| Sep 24, 2026 | $22.70 | $22.81 | $22.02 | $22.13 | $-0.42 | -1.86% | 36,087,898 | $22.16 | $22.02 $22.81 |
| Sep 23, 2026 | $22.36 | $22.87 | $22.03 | $22.55 | +$0.13 | +0.58% | 38,897,087 | $22.59 | $22.03 $22.87 |
| Sep 22, 2026 | $23.09 | $23.13 | $22.35 | $22.42 | $-0.51 | -2.22% | 45,147,412 | $22.57 | $22.35 $23.13 |
| Sep 21, 2026 | $22.80 | $23.08 | $22.49 | $22.93 | +$0.19 | +0.84% | 29,119,255 | $22.93 | $22.49 $23.08 |
| Sep 18, 2026 | $22.67 | $22.91 | $22.36 | $22.74 | $-0.17 | -0.74% | 64,980,391 | $22.73 | $22.36 $22.91 |
| Sep 17, 2026 | $23.80 | $23.94 | $22.49 | $22.91 | $-0.82 | -3.46% | 36,364,951 | $23.15 | $22.49 $23.94 |
| Sep 16, 2026 | $24.38 | $24.47 | $23.59 | $23.73 | $-0.69 | -2.83% | 24,295,832 | $23.92 | $23.59 $24.47 |
| Sep 15, 2026 | $24.61 | $24.77 | $24.37 | $24.42 | $-0.46 | -1.85% | 26,219,198 | $24.55 | $24.37 $24.77 |
| Sep 14, 2026 | $25.33 | $25.45 | $24.82 | $24.88 | $-0.32 | -1.27% | 36,313,088 | $25.04 | $24.82 $25.45 |
| Sep 11, 2026 | $25.21 | $25.41 | $25.00 | $25.20 | +$0.03 | +0.12% | 16,448,671 | $25.20 | $25.00 $25.41 |
| Sep 10, 2026 | $24.60 | $25.34 | $24.51 | $25.17 | +$0.58 | +2.36% | 23,803,038 | $25.11 | $24.51 $25.34 |
| Sep 9, 2026 | $26.19 | $26.25 | $24.19 | $24.59 | $-1.74 | -6.61% | 47,088,125 | $24.94 | $24.19 $26.25 |
| Sep 8, 2026 | $26.31 | $26.40 | $25.96 | $26.33 | $-0.16 | -0.60% | 27,066,319 | $26.24 | $25.96 $26.40 |
| Sep 4, 2026 | $26.62 | $26.73 | $26.38 | $26.49 | $-0.16 | -0.60% | 17,284,410 | $26.51 | $26.38 $26.73 |
| Sep 3, 2026 | $26.89 | $27.13 | $26.50 | $26.65 | $-0.16 | -0.60% | 21,940,052 | $26.66 | $26.50 $27.13 |
| Sep 2, 2026 | $26.49 | $27.19 | $26.46 | $26.81 | +$0.51 | +1.94% | 18,049,865 | $26.93 | $26.46 $27.19 |
| Sep 1, 2026 | $26.52 | $26.76 | $26.27 | $26.30 | $-0.32 | -1.20% | 19,276,743 | $26.45 | $26.27 $26.76 |
| Aug 31, 2026 | $26.83 | $26.97 | $26.60 | $26.62 | $-0.44 | -1.63% | 23,313,235 | $26.68 | $26.60 $26.97 |
| Aug 28, 2026 | $26.74 | $27.12 | $26.53 | $27.06 | +$0.65 | +2.46% | 20,587,292 | $26.95 | $26.53 $27.12 |
| Aug 27, 2026 | $26.81 | $27.05 | $26.37 | $26.41 | $-0.79 | -2.90% | 20,704,614 | $26.60 | $26.37 $27.05 |
| Aug 26, 2026 | $27.11 | $27.27 | $26.97 | $27.20 | +$0.10 | +0.37% | 13,764,861 | $27.14 | $26.97 $27.27 |
| Aug 25, 2026 | $26.90 | $27.35 | $26.69 | $27.10 | +$0.08 | +0.30% | 22,653,868 | $27.11 | $26.69 $27.35 |
| Aug 24, 2026 | $26.90 | $27.18 | $26.84 | $27.02 | +$0.17 | +0.63% | 16,801,454 | $27.04 | $26.84 $27.18 |
| Aug 21, 2026 | $26.57 | $26.97 | $26.43 | $26.85 | +$0.43 | +1.63% | 20,309,154 | $26.81 | $26.43 $26.97 |
| Aug 20, 2026 | $26.57 | $26.76 | $26.25 | $26.42 | $-0.17 | -0.64% | 17,707,587 | $26.46 | $26.25 $26.76 |