Comcast Corp (NQ:CMCSA)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	27.29	27.48	26.99	27.19	28,828,716	+0.15(+0.55%)
Apr 30, 2026	26.72	27.35	26.72	27.04	42,130,348	+0.28(+1.05%)
Apr 29, 2026	27.49	27.73	26.59	26.76	31,911,660	-0.88(-3.18%)
Apr 28, 2026	28.04	28.31	27.55	27.64	23,545,504	+0.13(+0.47%)
Apr 27, 2026	27.45	28.01	27.30	27.51	31,683,268	-0.05(-0.18%)
Apr 24, 2026	30.96	31.03	27.50	27.56	65,643,332	-4.08(-12.90%)
Apr 23, 2026	30.50	32.08	30.40	31.64	46,473,952	+2.27(+7.73%)
Apr 22, 2026	29.14	29.53	29.11	29.37	25,221,956	+0.32(+1.10%)
Apr 21, 2026	29.76	29.91	28.89	29.05	37,225,284	-0.68(-2.29%)
Apr 20, 2026	29.63	30.14	29.56	29.73	22,173,884	+0.10(+0.34%)
Apr 17, 2026	29.30	29.78	29.16	29.63	32,422,076	+0.28(+0.95%)
Apr 16, 2026	28.34	29.46	28.27	29.35	27,115,012	+1.05(+3.71%)
Apr 15, 2026	28.16	28.51	28.00	28.30	18,044,642	+0.16(+0.57%)
Apr 14, 2026	27.83	28.38	27.80	28.14	17,561,620	+0.09(+0.32%)
Apr 13, 2026	27.95	28.19	27.59	28.05	20,312,644	+0.12(+0.43%)
Apr 10, 2026	28.42	28.47	27.82	27.93	18,153,946	-0.38(-1.34%)
Apr 09, 2026	27.82	28.32	27.63	28.31	24,208,754	+0.35(+1.25%)
Apr 08, 2026	27.79	28.09	27.66	27.96	23,122,052	+0.17(+0.61%)
Apr 07, 2026	27.73	27.93	27.48	27.79	37,099,604	+0.13(+0.47%)
Apr 06, 2026	27.99	28.17	27.63	27.66	19,630,484	-0.27(-0.97%)
Apr 02, 2026	28.04	28.16	27.57	27.93	25,105,404	-0.12(-0.43%)
Apr 01, 2026	28.23	28.39	27.75	28.05	27,163,156	-0.33(-1.16%)
Mar 31, 2026	28.94	28.95	28.04	28.38	29,058,062	-0.19(-0.66%)
Mar 30, 2026	28.28	28.89	28.05	28.57	32,835,698	+0.56(+2.01%)
Mar 27, 2026	28.37	28.48	27.94	28.00	20,139,624	-0.39(-1.36%)
Mar 26, 2026	28.40	28.81	28.28	28.39	28,901,174	-0.01(-0.03%)
Mar 25, 2026	28.82	29.08	28.28	28.40	22,524,876	-0.48(-1.68%)
Mar 24, 2026	28.71	29.36	28.60	28.88	22,057,726	+0.21(+0.72%)
Mar 23, 2026	28.80	29.05	28.50	28.68	31,870,428	-0.01(-0.03%)
Mar 20, 2026	28.59	29.18	28.51	28.69	248,969,776	+0.05(+0.17%)
Mar 19, 2026	28.45	29.00	28.38	28.64	36,580,636	+0.40(+1.40%)
Mar 18, 2026	29.60	29.76	28.20	28.24	36,755,904	-1.49(-5.02%)
Mar 17, 2026	30.24	30.43	29.70	29.73	24,503,094	-0.26(-0.86%)
Mar 16, 2026	29.81	30.21	29.71	29.99	19,881,704	+0.18(+0.60%)
Mar 13, 2026	29.98	30.20	29.76	29.81	20,488,314	+0.00(+0.00%)
Mar 12, 2026	29.98	30.21	29.66	29.81	24,259,438	-0.41(-1.34%)
Mar 11, 2026	30.70	30.97	29.91	30.22	23,978,148	-0.49(-1.61%)
Mar 10, 2026	30.58	30.82	30.20	30.71	21,484,484	+0.03(+0.10%)
Mar 09, 2026	31.28	31.39	30.12	30.68	46,430,412	-0.86(-2.73%)
Mar 06, 2026	31.03	31.60	30.63	31.54	23,387,908	+0.31(+0.98%)
Mar 05, 2026	31.57	32.03	31.11	31.24	24,484,098	-0.48(-1.53%)
Mar 04, 2026	30.50	31.77	30.28	31.72	28,846,996	+1.07(+3.48%)
Mar 03, 2026	30.33	31.00	29.92	30.65	27,531,458	+0.19(+0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.