Comcast Corporation
24.59USD
-1.7400 (-6.61%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 26.33 | 27,064,600 |
| Fr 09/04/26 | 26.49 | 17,277,600 |
| Th 09/03/26 | 26.65 | 21,940,100 |
| We 09/02/26 | 26.81 | 18,888,400 |
| Tu 09/01/26 | 26.30 | 19,272,679 |
| Mo 08/31/26 | 26.62 | 23,216,513 |
| Fr 08/28/26 | 27.06 | 20,584,595 |
| Th 08/27/26 | 26.41 | 20,691,574 |
| We 08/26/26 | 27.20 | 13,754,085 |
| Tu 08/25/26 | 27.10 | 22,648,713 |
| Mo 08/24/26 | 27.02 | 16,601,322 |
| Fr 08/21/26 | 26.85 | 20,308,000 |
| Th 08/20/26 | 26.42 | 18,865,500 |
| We 08/19/26 | 26.59 | 23,087,500 |
| Tu 08/18/26 | 26.20 | 26,609,100 |
| Mo 08/17/26 | 25.57 | 21,547,000 |
| Fr 08/14/26 | 26.18 | 20,010,500 |
| Th 08/13/26 | 26.18 | 18,079,800 |
| We 08/12/26 | 25.47 | 21,388,300 |
| Tu 08/11/26 | 25.65 | 22,284,200 |
| Mo 08/10/26 | 25.20 | 19,015,000 |
| Fr 08/07/26 | 25.36 | 19,058,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 25.17 | 27,604,600 |
| We 08/05/26 | 24.75 | 28,978,300 |
| Tu 08/04/26 | 24.93 | 31,994,600 |
| Mo 08/03/26 | 24.56 | 37,773,900 |
| Fr 07/31/26 | 23.96 | 28,202,400 |
| Th 07/30/26 | 23.67 | 29,273,100 |
| We 07/29/26 | 24.61 | 37,047,700 |
| Tu 07/28/26 | 24.19 | 41,669,500 |
| Mo 07/27/26 | 22.80 | 37,492,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 23.41 | 33,017,000 |
| Mo 07/06/26 | 23.38 | 42,491,900 |
| Th 07/02/26 | 23.79 | 43,720,500 |
| We 07/01/26 | 23.73 | 52,264,400 |
| Tu 06/30/26 | 24.55 | 61,967,200 |
| Mo 06/29/26 | 24.22 | 135,440,100 |
| Fr 06/26/26 | 23.17 | 42,040,300 |
| Th 06/25/26 | 22.69 | 25,303,800 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 23.52 | 43,375,400 |
| Tu 06/02/26 | 24.85 | 21,999,500 |
| Mo 06/01/26 | 25.05 | 24,059,700 |
| Fr 05/29/26 | 24.87 | 50,671,300 |
| Th 05/28/26 | 25.16 | 23,353,400 |
| We 05/27/26 | 25.22 | 25,684,500 |
| Tu 05/26/26 | 25.15 | 25,780,100 |
| Fr 05/22/26 | 25.21 | 26,573,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 27.19 | 28,829,300 |
| Th 04/30/26 | 27.04 | 41,994,900 |
| We 04/29/26 | 26.76 | 31,883,500 |
| Tu 04/28/26 | 27.64 | 23,549,000 |
| Mo 04/27/26 | 27.51 | 31,684,600 |
| Fr 04/24/26 | 27.56 | 65,543,100 |
| Th 04/23/26 | 31.64 | 46,477,900 |
| We 04/22/26 | 29.37 | 25,222,700 |
| Tu 04/21/26 | 29.05 | 37,226,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 28.71 | 28,734,100 |
| Mo 03/30/26 | 28.90 | 32,458,500 |
| Fr 03/27/26 | 28.33 | 19,776,200 |
| Th 03/26/26 | 28.72 | 28,571,200 |
| We 03/25/26 | 28.73 | 22,266,800 |
| Tu 03/24/26 | 29.22 | 21,804,200 |
| Mo 03/23/26 | 29.01 | 31,505,500 |
| Fr 03/20/26 | 29.02 | 246,107,100 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 30.96 | 34,865,700 |
| Th 02/26/26 | 30.85 | 25,478,000 |
| We 02/25/26 | 30.79 | 32,273,600 |
| Tu 02/24/26 | 31.61 | 20,735,400 |
| Mo 02/23/26 | 31.63 | 19,564,600 |
| Fr 02/20/26 | 31.34 | 25,242,200 |
| Th 02/19/26 | 31.38 | 25,767,800 |
| We 02/18/26 | 31.60 | 20,768,600 |
| Tu 02/17/26 | 31.55 | 28,089,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 28.70 | 40,826,400 |
| Mo 01/26/26 | 29.43 | 43,266,700 |
| Fr 01/23/26 | 29.30 | 29,380,200 |
| Th 01/22/26 | 29.23 | 35,617,700 |
| We 01/21/26 | 28.89 | 44,865,500 |
| Tu 01/20/26 | 28.16 | 50,568,300 |
| Fr 01/16/26 | 27.82 | 38,596,900 |
| Th 01/15/26 | 28.35 | 31,081,600 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 27.52 | 22,459,603 |
| Mo 12/22/25 | 27.41 | 32,785,176 |
| Fr 12/19/25 | 27.70 | 97,603,932 |
| Th 12/18/25 | 28.36 | 49,457,691 |
| We 12/17/25 | 28.40 | 76,466,448 |
| Tu 12/16/25 | 27.85 | 98,031,159 |
| Mo 12/15/25 | 26.43 | 42,691,310 |
| Fr 12/12/25 | 25.51 | 30,849,211 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 24.95 | 26,345,084 |
| We 11/19/25 | 25.17 | 29,309,743 |
| Tu 11/18/25 | 25.63 | 31,200,787 |
| Mo 11/17/25 | 25.50 | 28,365,982 |
| Fr 11/14/25 | 25.77 | 40,374,320 |
| Th 11/13/25 | 26.20 | 34,101,960 |
| We 11/12/25 | 26.13 | 33,011,806 |
| Tu 11/11/25 | 25.72 | 56,995,939 |
| Mo 11/10/25 | 25.41 | 59,186,383 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 28.08 | 32,098,561 |
| Mo 10/20/25 | 27.70 | 18,012,454 |
| Fr 10/17/25 | 27.67 | 22,066,520 |
| Th 10/16/25 | 27.41 | 21,743,966 |
| We 10/15/25 | 27.84 | 21,912,552 |
| Tu 10/14/25 | 28.10 | 24,966,413 |
| Mo 10/13/25 | 27.55 | 17,972,655 |
| Fr 10/10/25 | 27.60 | 24,430,886 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 29.59 | 57,393,503 |
| Th 09/18/25 | 29.64 | 41,634,233 |
| We 09/17/25 | 30.38 | 17,270,569 |
| Tu 09/16/25 | 30.25 | 23,070,781 |
| Mo 09/15/25 | 30.56 | 22,823,023 |
| Fr 09/12/25 | 30.97 | 25,474,412 |
| Th 09/11/25 | 31.29 | 23,239,900 |
| We 09/10/25 | 31.37 | 18,866,267 |
| Tu 09/09/25 | 31.54 | 18,289,981 |
| Fr 07/24/26 | 22.30 | 48,229,800 |
| Th 07/23/26 | 21.92 | 53,009,300 |
| We 07/22/26 | 23.52 | 36,648,000 |
| Tu 07/21/26 | 23.81 | 27,095,900 |
| Mo 07/20/26 | 23.78 | 37,183,500 |
| Fr 07/17/26 | 23.79 | 40,121,300 |
| Th 07/16/26 | 24.10 | 32,232,800 |
| We 07/15/26 | 23.49 | 22,869,900 |
| Tu 07/14/26 | 23.19 | 26,068,400 |
| Mo 07/13/26 | 23.97 | 30,705,400 |
| Fr 07/10/26 | 23.57 | 25,487,300 |
| Th 07/09/26 | 23.35 | 27,015,500 |
| We 07/08/26 | 23.19 | 26,684,800 |
| 22.64 |
| 43,019,700 |
| Tu 06/23/26 | 22.80 | 40,351,900 |
| Mo 06/22/26 | 22.32 | 46,066,700 |
| Th 06/18/26 | 22.43 | 74,561,800 |
| We 06/17/26 | 22.69 | 40,926,900 |
| Tu 06/16/26 | 23.66 | 28,797,800 |
| Mo 06/15/26 | 23.97 | 23,585,900 |
| Fr 06/12/26 | 24.50 | 26,314,500 |
| Th 06/11/26 | 23.97 | 25,583,300 |
| We 06/10/26 | 23.97 | 21,978,900 |
| Tu 06/09/26 | 23.85 | 33,633,600 |
| Mo 06/08/26 | 23.76 | 25,239,900 |
| Fr 06/05/26 | 23.82 | 37,177,900 |
| Th 06/04/26 | 23.33 | 45,296,700 |
| 25.08 |
| 27,771,400 |
| We 05/20/26 | 24.88 | 33,277,100 |
| Tu 05/19/26 | 24.80 | 33,394,200 |
| Mo 05/18/26 | 24.93 | 34,687,900 |
| Fr 05/15/26 | 24.76 | 33,033,500 |
| Th 05/14/26 | 25.17 | 31,812,300 |
| We 05/13/26 | 24.94 | 33,453,200 |
| Tu 05/12/26 | 24.90 | 33,690,600 |
| Mo 05/11/26 | 25.03 | 35,016,100 |
| Fr 05/08/26 | 25.40 | 36,599,400 |
| Th 05/07/26 | 26.24 | 34,373,800 |
| We 05/06/26 | 26.44 | 30,097,200 |
| Tu 05/05/26 | 26.46 | 31,384,300 |
| Mo 05/04/26 | 27.07 | 24,758,600 |
| Mo 04/20/26 | 29.73 | 22,174,000 |
| Fr 04/17/26 | 29.63 | 32,422,000 |
| Th 04/16/26 | 29.35 | 27,115,800 |
| We 04/15/26 | 28.30 | 18,045,000 |
| Tu 04/14/26 | 28.14 | 17,564,400 |
| Mo 04/13/26 | 28.05 | 20,312,900 |
| Fr 04/10/26 | 27.93 | 18,153,900 |
| Th 04/09/26 | 28.31 | 24,209,100 |
| We 04/08/26 | 27.96 | 23,123,100 |
| Tu 04/07/26 | 27.79 | 37,148,500 |
| Mo 04/06/26 | 27.66 | 19,631,400 |
| Th 04/02/26 | 27.93 | 25,105,400 |
| We 04/01/26 | 28.05 | 27,163,500 |
| 28.98 |
| 36,163,200 |
| We 03/18/26 | 28.57 | 36,334,100 |
| Tu 03/17/26 | 30.08 | 24,222,000 |
| Mo 03/16/26 | 30.34 | 19,653,200 |
| Fr 03/13/26 | 30.16 | 20,252,800 |
| Th 03/12/26 | 30.16 | 23,947,600 |
| We 03/11/26 | 30.57 | 23,701,900 |
| Tu 03/10/26 | 31.07 | 21,238,700 |
| Mo 03/09/26 | 31.04 | 45,897,400 |
| Fr 03/06/26 | 31.91 | 23,119,100 |
| Th 03/05/26 | 31.60 | 24,202,700 |
| We 03/04/26 | 32.09 | 28,509,100 |
| Tu 03/03/26 | 31.01 | 27,217,400 |
| Mo 03/02/26 | 30.82 | 22,490,300 |
| Fr 02/13/26 | 31.57 | 28,487,900 |
| Th 02/12/26 | 31.82 | 34,309,400 |
| We 02/11/26 | 32.48 | 27,355,300 |
| Tu 02/10/26 | 32.31 | 32,111,400 |
| Mo 02/09/26 | 31.61 | 24,316,900 |
| Fr 02/06/26 | 31.37 | 30,791,600 |
| Th 02/05/26 | 30.85 | 30,243,800 |
| We 02/04/26 | 30.50 | 41,031,100 |
| Tu 02/03/26 | 29.76 | 37,200,800 |
| Mo 02/02/26 | 29.59 | 31,343,400 |
| Fr 01/30/26 | 29.75 | 51,300,200 |
| Th 01/29/26 | 29.24 | 65,923,400 |
| We 01/28/26 | 28.41 | 46,428,800 |
| 28.42 |
| 27,336,300 |
| Tu 01/13/26 | 28.48 | 35,155,000 |
| Mo 01/12/26 | 29.06 | 40,310,200 |
| Fr 01/09/26 | 28.37 | 22,315,300 |
| Th 01/08/26 | 28.21 | 30,813,300 |
| We 01/07/26 | 27.90 | 36,361,700 |
| Tu 01/06/26 | 27.42 | 34,552,600 |
| Mo 01/05/26 | 28.13 | 47,571,600 |
| Fr 01/02/26 | 27.67 | 25,911,241 |
| We 12/31/25 | 28.00 | 18,388,891 |
| Tu 12/30/25 | 28.08 | 24,549,536 |
| Mo 12/29/25 | 27.98 | 25,635,529 |
| Fr 12/26/25 | 27.79 | 13,253,527 |
| We 12/24/25 | 27.90 | 11,046,544 |
| 25.86 |
| 49,189,234 |
| We 12/10/25 | 25.84 | 39,408,045 |
| Tu 12/09/25 | 25.10 | 29,309,316 |
| Mo 12/08/25 | 24.97 | 42,823,191 |
| Fr 12/05/25 | 25.58 | 50,881,282 |
| Th 12/04/25 | 25.48 | 43,540,215 |
| We 12/03/25 | 25.70 | 29,501,163 |
| Tu 12/02/25 | 25.31 | 48,848,754 |
| Mo 12/01/25 | 24.90 | 30,211,892 |
| Fr 11/28/25 | 25.00 | 14,547,478 |
| We 11/26/25 | 24.89 | 25,848,609 |
| Tu 11/25/25 | 24.99 | 32,485,455 |
| Mo 11/24/25 | 24.79 | 55,123,888 |
| Fr 11/21/25 | 25.62 | 33,688,178 |
| Fr 11/07/25 | 25.62 | 38,966,093 |
| Th 11/06/25 | 25.58 | 35,022,568 |
| We 11/05/25 | 26.18 | 42,945,896 |
| Tu 11/04/25 | 25.71 | 48,614,334 |
| Mo 11/03/25 | 25.28 | 42,307,297 |
| Fr 10/31/25 | 26.08 | 52,397,489 |
| Th 10/30/25 | 25.59 | 68,328,653 |
| We 10/29/25 | 26.73 | 45,729,166 |
| Tu 10/28/25 | 27.43 | 28,876,008 |
| Mo 10/27/25 | 27.56 | 25,722,596 |
| Fr 10/24/25 | 27.43 | 19,207,601 |
| Th 10/23/25 | 27.45 | 22,618,373 |
| We 10/22/25 | 27.54 | 23,490,859 |
| 28.18 |
| 24,066,185 |
| We 10/08/25 | 28.83 | 25,357,468 |
| Tu 10/07/25 | 28.67 | 32,197,579 |
| Mo 10/06/25 | 29.13 | 29,735,156 |
| Fr 10/03/25 | 28.95 | 34,826,773 |
| Th 10/02/25 | 28.48 | 26,690,578 |
| We 10/01/25 | 28.99 | 32,274,829 |
| Tu 09/30/25 | 29.44 | 40,287,999 |
| Mo 09/29/25 | 29.50 | 23,759,956 |
| Fr 09/26/25 | 29.72 | 16,608,282 |
| Th 09/25/25 | 29.62 | 20,702,681 |
| We 09/24/25 | 29.61 | 24,464,496 |
| Tu 09/23/25 | 29.62 | 28,049,830 |
| Mo 09/22/25 | 29.50 | 38,791,959 |
| Mo 09/08/25 | 31.85 | 29,665,908 |