Comcast Corp (CMCSA) stock
CMCSANasdaqCable & Other Pay Television ServicesFiscal year ends December 31Also trades as CCZ
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 19/3055% below fair value
$22.27+0.70 (+3.25%)
Close on Oct 29, 2026Market cap $79.03BP/E 7.2Yield 5.93%
Price history
Comcast share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$22.27
+3.25% on the day
52-week range
$20.48 – $32.86
-32.2% from the high
Change over 52 weeks
-21.9%
From $28.53 on Oct 29, 2025
Average volume
31.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $21.95 | $22.29 | $21.80 | $22.27 | +3.25% | 28,873,083 |
| Oct 28, 2026 | $21.80 | $21.93 | $21.46 | $21.57 | -1.24% | 30,482,021 |
| Oct 27, 2026 | $22.02 | $22.12 | $21.71 | $21.84 | -0.95% | 21,984,912 |
| Oct 26, 2026 | $22.36 | $22.45 | $21.90 | $22.05 | -2.82% | 37,247,198 |
| Oct 23, 2026 | $22.48 | $23.09 | $22.40 | $22.69 | -0.66% | 31,340,126 |
| Oct 22, 2026 | $22.44 | $23.29 | $22.00 | $22.84 | +3.44% | 54,428,752 |
| Oct 21, 2026 | $21.92 | $22.13 | $21.58 | $22.08 | -1.25% | 40,201,401 |
| Oct 20, 2026 | $22.08 | $22.41 | $22.04 | $22.36 | +2.10% | 34,302,774 |
| Oct 19, 2026 | $21.65 | $22.14 | $21.00 | $21.90 | 0.00% | 30,358,762 |
| Oct 16, 2026 | $21.91 | $22.32 | $21.76 | $21.90 | +0.60% | 29,597,308 |
| Oct 15, 2026 | $21.46 | $22.08 | $21.43 | $21.77 | +3.42% | 32,441,848 |
| Oct 14, 2026 | $20.96 | $21.09 | $20.61 | $21.05 | +0.81% | 25,851,865 |
| Oct 13, 2026 | $20.87 | $21.03 | $20.65 | $20.88 | +0.97% | 23,168,691 |
| Oct 12, 2026 | $20.77 | $20.86 | $20.50 | $20.68 | +0.10% | 24,641,011 |
| Oct 9, 2026 | $20.89 | $21.03 | $20.48 | $20.66 | -2.59% | 32,678,683 |
| Oct 8, 2026 | $20.91 | $21.23 | $20.75 | $21.21 | +1.29% | 44,732,555 |
| Oct 7, 2026 | $21.26 | $21.44 | $20.88 | $20.94 | -2.88% | 30,095,660 |
| Oct 6, 2026 | $21.75 | $21.76 | $21.33 | $21.56 | -0.05% | 23,691,761 |
| Oct 5, 2026 | $21.57 | $21.63 | $21.31 | $21.57 | 0.00% | 31,094,113 |
| Oct 2, 2026 | $21.92 | $21.92 | $21.40 | $21.57 | -0.60% | 21,044,204 |
| Oct 1, 2026 | $21.96 | $21.96 | $21.55 | $21.70 | -0.28% | 20,418,959 |
| Sep 30, 2026 | $21.72 | $22.00 | $21.69 | $21.76 | +0.74% | 34,945,416 |
| Sep 29, 2026 | $21.75 | $21.81 | $21.46 | $21.60 | -0.87% | 21,446,001 |
| Sep 28, 2026 | $21.92 | $21.97 | $21.50 | $21.79 | -0.55% | 32,508,309 |
| Sep 25, 2026 | $21.76 | $21.98 | $21.41 | $21.91 | -0.99% | 41,806,673 |
| Sep 24, 2026 | $22.70 | $22.81 | $22.02 | $22.13 | -1.86% | 36,087,898 |
| Sep 23, 2026 | $22.36 | $22.87 | $22.03 | $22.55 | +0.58% | 38,897,087 |
| Sep 22, 2026 | $23.09 | $23.13 | $22.35 | $22.42 | -2.22% | 45,147,412 |
| Sep 21, 2026 | $22.80 | $23.08 | $22.49 | $22.93 | +0.84% | 29,119,255 |
| Sep 18, 2026 | $22.67 | $22.91 | $22.36 | $22.74 | -0.74% | 64,980,391 |
| Sep 17, 2026 | $23.80 | $23.94 | $22.84 | $22.91 | -3.46% | 36,297,113 |
| Sep 16, 2026 | $24.38 | $24.47 | $23.59 | $23.73 | -2.83% | 24,295,832 |
| Sep 15, 2026 | $24.61 | $24.77 | $24.37 | $24.42 | -1.85% | 27,249,635 |
| Sep 14, 2026 | $25.33 | $25.45 | $24.82 | $24.88 | -1.27% | 37,726,536 |
| Sep 11, 2026 | $25.21 | $25.41 | $25.00 | $25.20 | +0.12% | 16,037,020 |
| Sep 10, 2026 | $24.60 | $25.34 | $24.51 | $25.17 | +2.36% | 23,803,038 |
| Sep 9, 2026 | $26.19 | $26.25 | $24.19 | $24.59 | -6.61% | 47,088,125 |
| Sep 8, 2026 | $26.31 | $26.40 | $25.96 | $26.33 | -0.60% | 27,066,319 |
| Sep 4, 2026 | $26.62 | $26.73 | $26.38 | $26.49 | -0.60% | 17,284,410 |
| Sep 3, 2026 | $26.89 | $27.13 | $26.50 | $26.65 | -0.60% | 21,940,051 |
| Sep 2, 2026 | $26.49 | $27.19 | $26.46 | $26.81 | +1.94% | 18,891,221 |
| Sep 1, 2026 | $26.52 | $26.76 | $26.27 | $26.30 | -1.20% | 19,366,771 |
| Aug 31, 2026 | $26.83 | $26.97 | $26.60 | $26.62 | -1.63% | 23,306,590 |
| Aug 28, 2026 | $26.74 | $27.12 | $26.53 | $27.06 | +2.46% | 20,587,292 |
| Aug 27, 2026 | $26.81 | $27.05 | $26.37 | $26.41 | -2.90% | 20,704,614 |
| Aug 26, 2026 | $27.11 | $27.27 | $26.97 | $27.20 | +0.37% | 13,764,861 |
| Aug 25, 2026 | $26.90 | $27.35 | $26.69 | $27.10 | +0.30% | 22,653,868 |
| Aug 24, 2026 | $26.90 | $27.18 | $26.84 | $27.02 | +0.63% | 16,801,454 |
| Aug 21, 2026 | $26.57 | $26.97 | $26.43 | $26.85 | +1.63% | 20,309,154 |
| Aug 20, 2026 | $26.57 | $26.76 | $26.25 | $26.42 | -0.64% | 18,865,507 |
| Aug 19, 2026 | $26.14 | $27.04 | $26.14 | $26.59 | +1.49% | 23,087,483 |
| Aug 18, 2026 | $25.90 | $26.28 | $25.70 | $26.20 | +2.46% | 26,609,147 |
| Aug 17, 2026 | $25.88 | $26.09 | $25.50 | $25.57 | -2.33% | 21,547,008 |
| Aug 14, 2026 | $26.31 | $26.49 | $26.13 | $26.18 | 0.00% | 20,010,476 |
| Aug 13, 2026 | $25.63 | $26.26 | $25.62 | $26.18 | +2.79% | 18,079,779 |
| Aug 12, 2026 | $25.54 | $25.63 | $25.07 | $25.47 | -0.70% | 21,388,492 |
| Aug 11, 2026 | $25.04 | $25.68 | $25.04 | $25.65 | +1.79% | 22,284,153 |
| Aug 10, 2026 | $25.16 | $25.24 | $24.78 | $25.20 | -0.63% | 19,015,013 |
| Aug 7, 2026 | $24.99 | $25.50 | $24.94 | $25.36 | +0.75% | 19,058,888 |
| Aug 6, 2026 | $24.99 | $25.20 | $24.76 | $25.17 | +1.70% | 27,604,575 |
| Aug 5, 2026 | $24.92 | $24.93 | $24.34 | $24.75 | -0.72% | 28,978,333 |
| Aug 4, 2026 | $24.40 | $24.97 | $24.33 | $24.93 | +1.51% | 31,994,567 |
| Aug 3, 2026 | $24.43 | $24.90 | $24.39 | $24.56 | +2.50% | 39,548,515 |
| Jul 31, 2026 | $23.44 | $24.15 | $23.28 | $23.96 | +1.23% | 28,202,430 |
| Jul 30, 2026 | $23.85 | $24.09 | $23.36 | $23.67 | -3.82% | 29,280,467 |
| Jul 29, 2026 | $24.16 | $24.88 | $23.84 | $24.61 | +1.74% | 37,047,731 |
| Jul 28, 2026 | $23.25 | $24.26 | $23.23 | $24.19 | +6.10% | 41,669,513 |
| Jul 27, 2026 | $22.43 | $23.29 | $22.36 | $22.80 | +2.27% | 37,498,119 |
| Jul 24, 2026 | $21.30 | $22.49 | $21.28 | $22.30 | +1.71% | 48,229,751 |
| Jul 23, 2026 | $24.01 | $24.01 | $21.91 | $21.92 | -6.80% | 53,009,273 |
| Jul 22, 2026 | $24.16 | $24.25 | $23.49 | $23.52 | -1.22% | 36,647,999 |
| Jul 21, 2026 | $23.71 | $23.95 | $23.58 | $23.81 | +0.13% | 27,095,890 |
| Jul 20, 2026 | $23.88 | $23.99 | $23.37 | $23.78 | -0.04% | 37,183,506 |
| Jul 17, 2026 | $24.35 | $24.68 | $23.66 | $23.79 | -1.29% | 40,121,270 |
| Jul 16, 2026 | $23.72 | $24.28 | $23.60 | $24.10 | +2.60% | 32,232,835 |
| Jul 15, 2026 | $23.24 | $23.81 | $23.18 | $23.49 | +1.29% | 22,869,893 |
| Jul 14, 2026 | $23.83 | $23.94 | $23.17 | $23.19 | -3.25% | 25,829,242 |
| Jul 13, 2026 | $23.96 | $24.28 | $23.78 | $23.97 | +1.70% | 30,705,431 |
| Jul 10, 2026 | $23.49 | $23.73 | $23.35 | $23.57 | +0.96% | 25,486,874 |
| Jul 9, 2026 | $23.08 | $23.41 | $22.80 | $23.35 | +0.67% | 27,015,512 |
| Jul 8, 2026 | $23.54 | $23.77 | $23.17 | $23.19 | -0.94% | 26,684,813 |
| Jul 7, 2026 | $23.86 | $24.24 | $23.37 | $23.41 | +0.13% | 33,016,954 |
| Jul 6, 2026 | $23.77 | $23.97 | $23.22 | $23.38 | -1.72% | 42,491,876 |
| Jul 2, 2026 | $23.79 | $23.92 | $23.08 | $23.79 | +0.25% | 43,735,083 |
| Jul 1, 2026 | $24.25 | $24.49 | $23.58 | $23.73 | -3.34% | 52,264,382 |
| Jun 30, 2026 | $24.71 | $25.04 | $24.07 | $24.55 | +1.36% | 61,967,234 |
| Jun 29, 2026 | $27.05 | $27.10 | $24.17 | $24.22 | +4.53% | 135,440,129 |
| Jun 26, 2026 | $22.76 | $23.23 | $22.71 | $23.17 | +2.12% | 42,040,332 |
| Jun 25, 2026 | $22.66 | $23.00 | $22.63 | $22.69 | +0.22% | 25,308,248 |
| Jun 24, 2026 | $22.84 | $23.08 | $22.42 | $22.64 | -0.70% | 43,019,684 |
| Jun 23, 2026 | $22.56 | $23.05 | $22.24 | $22.80 | +2.15% | 40,351,916 |
| Jun 22, 2026 | $22.25 | $22.60 | $22.13 | $22.32 | -0.49% | 46,066,700 |
| Jun 18, 2026 | $22.75 | $22.86 | $22.38 | $22.43 | -1.15% | 74,561,805 |
| Jun 17, 2026 | $23.44 | $23.50 | $22.55 | $22.69 | -4.10% | 40,926,880 |
| Jun 16, 2026 | $24.04 | $24.15 | $23.32 | $23.66 | -1.29% | 28,797,820 |
| Jun 15, 2026 | $24.32 | $24.63 | $23.94 | $23.97 | -2.16% | 23,585,911 |
| Jun 12, 2026 | $24.00 | $24.51 | $23.91 | $24.50 | +2.21% | 26,316,644 |
| Jun 11, 2026 | $23.95 | $24.28 | $23.87 | $23.97 | 0.00% | 25,583,316 |
| Jun 10, 2026 | $24.08 | $24.21 | $23.68 | $23.97 | +0.50% | 21,978,938 |
| Jun 9, 2026 | $23.77 | $24.02 | $23.63 | $23.85 | +0.38% | 33,633,617 |
| Jun 8, 2026 | $23.76 | $24.11 | $23.52 | $23.76 | -0.25% | 25,239,890 |
| Jun 5, 2026 | $23.40 | $23.94 | $23.39 | $23.82 | +2.10% | 37,177,861 |
| Jun 4, 2026 | $23.96 | $24.25 | $23.13 | $23.33 | -0.81% | 45,296,740 |
| Jun 3, 2026 | $24.73 | $24.74 | $23.43 | $23.52 | -5.35% | 43,375,424 |
| Jun 2, 2026 | $24.93 | $25.13 | $24.74 | $24.85 | -0.80% | 22,102,812 |
| Jun 1, 2026 | $24.73 | $25.09 | $24.53 | $25.05 | +0.72% | 24,059,678 |
| May 29, 2026 | $25.05 | $25.05 | $24.78 | $24.87 | -1.15% | 50,671,328 |
| May 28, 2026 | $25.23 | $25.34 | $24.90 | $25.16 | -0.24% | 23,361,876 |
| May 27, 2026 | $25.23 | $25.83 | $25.14 | $25.22 | +0.28% | 25,690,220 |
| May 26, 2026 | $25.32 | $25.54 | $24.84 | $25.15 | -0.22% | 25,786,463 |
| May 22, 2026 | $25.13 | $25.35 | $24.91 | $25.21 | +0.50% | 26,578,100 |
| May 21, 2026 | $24.86 | $25.14 | $24.56 | $25.08 | +0.80% | 27,699,841 |
| May 20, 2026 | $24.87 | $25.17 | $24.74 | $24.88 | +0.32% | 33,277,092 |
| May 19, 2026 | $25.11 | $25.26 | $24.68 | $24.80 | -0.52% | 33,433,600 |
| May 18, 2026 | $24.72 | $25.36 | $24.62 | $24.93 | +0.69% | 34,687,875 |
| May 15, 2026 | $25.38 | $25.54 | $24.69 | $24.76 | -1.63% | 33,033,456 |
| May 14, 2026 | $25.02 | $25.55 | $24.91 | $25.17 | +0.92% | 31,812,258 |
| May 13, 2026 | $24.76 | $25.08 | $24.53 | $24.94 | +0.16% | 33,453,243 |
| May 12, 2026 | $25.29 | $25.40 | $24.80 | $24.90 | -0.52% | 33,690,631 |
| May 11, 2026 | $25.50 | $25.68 | $24.87 | $25.03 | -1.46% | 35,016,092 |
| May 8, 2026 | $26.25 | $26.26 | $25.35 | $25.40 | -3.20% | 36,599,444 |
| May 7, 2026 | $26.38 | $26.69 | $26.11 | $26.24 | -0.76% | 34,373,785 |
| May 6, 2026 | $26.51 | $26.84 | $26.39 | $26.44 | -0.08% | 30,097,159 |
| May 5, 2026 | $26.98 | $27.22 | $26.22 | $26.46 | -2.25% | 31,384,343 |
| May 4, 2026 | $27.00 | $27.18 | $26.89 | $27.07 | -0.44% | 24,758,630 |
| May 1, 2026 | $27.29 | $27.48 | $26.99 | $27.19 | +0.55% | 28,829,258 |
| Apr 30, 2026 | $26.72 | $27.35 | $26.72 | $27.04 | +1.05% | 42,130,832 |
| Apr 29, 2026 | $27.49 | $27.73 | $26.60 | $26.76 | -3.18% | 31,914,360 |
| Apr 28, 2026 | $28.04 | $28.31 | $27.55 | $27.64 | +0.47% | 23,547,834 |
| Apr 27, 2026 | $27.45 | $28.01 | $27.30 | $27.51 | -0.18% | 31,667,533 |
| Apr 24, 2026 | $30.96 | $31.03 | $27.50 | $27.56 | -12.90% | 65,642,896 |
| Apr 23, 2026 | $30.50 | $32.08 | $30.40 | $31.64 | +7.73% | 46,477,906 |
| Apr 22, 2026 | $29.14 | $29.53 | $29.11 | $29.37 | +1.10% | 25,222,710 |
| Apr 21, 2026 | $29.76 | $29.92 | $28.89 | $29.05 | -2.29% | 37,222,465 |
| Apr 20, 2026 | $29.63 | $30.14 | $29.56 | $29.73 | +0.34% | 22,172,210 |
| Apr 17, 2026 | $29.30 | $29.78 | $29.16 | $29.63 | +0.95% | 32,422,046 |
| Apr 16, 2026 | $28.34 | $29.46 | $28.27 | $29.35 | +3.71% | 27,115,756 |
| Apr 15, 2026 | $28.16 | $28.51 | $28.01 | $28.30 | +0.57% | 18,045,049 |
| Apr 14, 2026 | $27.83 | $28.38 | $27.80 | $28.14 | +0.32% | 17,564,437 |
| Apr 13, 2026 | $27.95 | $28.19 | $27.59 | $28.05 | +0.43% | 20,312,214 |
| Apr 10, 2026 | $28.42 | $28.47 | $27.83 | $27.93 | -1.34% | 18,152,977 |
| Apr 9, 2026 | $27.82 | $28.32 | $27.63 | $28.31 | +1.25% | 24,206,524 |
| Apr 8, 2026 | $27.79 | $28.09 | $27.66 | $27.96 | +0.61% | 23,123,143 |
| Apr 7, 2026 | $27.73 | $27.93 | $27.48 | $27.79 | +0.47% | 37,148,457 |
| Apr 6, 2026 | $27.99 | $28.17 | $27.63 | $27.66 | -0.97% | 19,631,439 |
| Apr 2, 2026 | $28.04 | $28.16 | $27.58 | $27.93 | -0.43% | 25,105,404 |
| Apr 1, 2026 | $28.23 | $28.39 | $27.75 | $28.05 | -2.30% | 27,163,524 |
| Mar 31, 2026 | $29.28 | $29.29 | $28.37 | $28.71 | -0.66% | 28,734,148 |
| Mar 30, 2026 | $28.61 | $29.23 | $28.38 | $28.90 | +2.01% | 32,458,454 |
| Mar 27, 2026 | $28.70 | $28.82 | $28.26 | $28.33 | -1.36% | 19,776,202 |
| Mar 26, 2026 | $28.73 | $29.15 | $28.61 | $28.72 | -0.03% | 28,571,180 |
| Mar 25, 2026 | $29.16 | $29.42 | $28.61 | $28.73 | -1.68% | 22,266,834 |
| Mar 24, 2026 | $29.04 | $29.71 | $28.93 | $29.22 | +0.72% | 21,804,237 |
| Mar 23, 2026 | $29.13 | $29.39 | $28.83 | $29.01 | -0.03% | 31,505,506 |
| Mar 20, 2026 | $28.93 | $29.52 | $28.84 | $29.02 | +0.14% | 246,106,636 |
| Mar 19, 2026 | $28.79 | $29.34 | $28.71 | $28.98 | +1.44% | 36,163,227 |
| Mar 18, 2026 | $29.94 | $30.11 | $28.53 | $28.57 | -5.02% | 36,334,083 |
| Mar 17, 2026 | $30.60 | $30.79 | $30.05 | $30.08 | -0.86% | 24,221,363 |
| Mar 16, 2026 | $30.16 | $30.56 | $30.06 | $30.34 | +0.60% | 19,653,229 |
| Mar 13, 2026 | $30.33 | $30.55 | $30.11 | $30.16 | 0.00% | 20,252,813 |
| Mar 12, 2026 | $30.33 | $30.57 | $30.00 | $30.16 | -1.34% | 23,947,584 |
| Mar 11, 2026 | $31.06 | $31.33 | $30.26 | $30.57 | -1.61% | 23,702,936 |
| Mar 10, 2026 | $30.94 | $31.18 | $30.55 | $31.07 | +0.10% | 21,238,693 |
| Mar 9, 2026 | $31.64 | $31.76 | $30.47 | $31.04 | -2.73% | 45,897,401 |
| Mar 6, 2026 | $31.39 | $31.97 | $30.99 | $31.91 | +0.98% | 23,119,077 |
| Mar 5, 2026 | $31.94 | $32.40 | $31.47 | $31.60 | -1.53% | 24,204,227 |
| Mar 4, 2026 | $30.85 | $32.14 | $30.63 | $32.09 | +3.48% | 28,509,095 |
| Mar 3, 2026 | $30.68 | $31.36 | $30.27 | $31.01 | +0.62% | 27,217,371 |
| Mar 2, 2026 | $30.74 | $31.06 | $30.53 | $30.82 | -0.45% | 22,490,295 |
| Feb 27, 2026 | $30.71 | $31.18 | $30.39 | $30.96 | +0.36% | 34,865,662 |
| Feb 26, 2026 | $30.86 | $31.22 | $30.81 | $30.85 | +0.19% | 25,477,968 |
| Feb 25, 2026 | $31.60 | $31.77 | $30.69 | $30.79 | -2.59% | 32,273,598 |
| Feb 24, 2026 | $31.48 | $31.85 | $31.36 | $31.61 | -0.06% | 20,735,371 |
| Feb 23, 2026 | $31.37 | $31.82 | $31.26 | $31.63 | +0.93% | 19,564,618 |
| Feb 20, 2026 | $31.29 | $31.45 | $30.79 | $31.34 | -0.13% | 25,242,160 |
| Feb 19, 2026 | $31.57 | $31.76 | $31.21 | $31.38 | -0.70% | 25,767,773 |
| Feb 18, 2026 | $31.62 | $31.82 | $31.34 | $31.60 | +0.16% | 20,768,588 |
| Feb 17, 2026 | $31.67 | $31.95 | $31.46 | $31.55 | -0.06% | 28,089,707 |
| Feb 13, 2026 | $31.70 | $31.88 | $31.12 | $31.57 | -0.79% | 28,487,888 |
| Feb 12, 2026 | $32.70 | $32.86 | $31.81 | $31.82 | -2.03% | 34,309,387 |
| Feb 11, 2026 | $32.29 | $32.84 | $32.28 | $32.48 | +0.53% | 27,355,274 |
| Feb 10, 2026 | $31.59 | $32.39 | $31.53 | $32.31 | +2.21% | 32,111,381 |
| Feb 9, 2026 | $31.10 | $31.68 | $30.76 | $31.61 | +0.77% | 24,316,867 |
| Feb 6, 2026 | $30.81 | $31.43 | $30.77 | $31.37 | +1.69% | 30,791,606 |
| Feb 5, 2026 | $30.53 | $30.94 | $30.35 | $30.85 | +1.15% | 30,243,794 |
| Feb 4, 2026 | $30.01 | $31.13 | $29.92 | $30.50 | +2.49% | 41,031,050 |
| Feb 3, 2026 | $29.64 | $30.28 | $29.53 | $29.76 | +0.57% | 37,200,841 |
| Feb 2, 2026 | $29.62 | $29.93 | $29.40 | $29.59 | -0.54% | 31,343,415 |
| Jan 30, 2026 | $29.64 | $29.85 | $28.90 | $29.75 | +1.74% | 51,300,243 |
| Jan 29, 2026 | $27.63 | $30.11 | $27.58 | $29.24 | +2.92% | 65,923,407 |
| Jan 28, 2026 | $28.83 | $29.10 | $28.24 | $28.41 | -1.01% | 46,428,770 |
| Jan 27, 2026 | $29.34 | $29.42 | $28.63 | $28.70 | -2.48% | 40,826,447 |
| Jan 26, 2026 | $29.29 | $29.50 | $29.16 | $29.43 | +0.44% | 43,266,689 |
| Jan 23, 2026 | $28.98 | $29.33 | $28.76 | $29.30 | +0.24% | 29,380,164 |
| Jan 22, 2026 | $28.88 | $29.44 | $28.87 | $29.23 | +1.18% | 35,617,743 |
| Jan 21, 2026 | $28.09 | $29.01 | $28.09 | $28.89 | +2.59% | 44,865,453 |
| Jan 20, 2026 | $27.83 | $28.58 | $27.69 | $28.16 | +1.22% | 50,568,321 |
| Jan 16, 2026 | $28.25 | $28.38 | $27.56 | $27.82 | -1.87% | 38,596,936 |
| Jan 15, 2026 | $28.41 | $28.55 | $28.19 | $28.35 | -0.25% | 31,081,581 |
| Jan 14, 2026 | $28.05 | $28.54 | $28.03 | $28.42 | -0.21% | 27,336,253 |
| Jan 13, 2026 | $28.90 | $29.25 | $28.40 | $28.48 | -2.00% | 35,155,023 |
| Jan 12, 2026 | $28.74 | $29.32 | $28.49 | $29.06 | +2.43% | 40,310,238 |
| Jan 9, 2026 | $28.13 | $28.55 | $27.78 | $28.37 | +0.57% | 22,315,317 |
| Jan 8, 2026 | $27.66 | $28.50 | $27.50 | $28.21 | +1.11% | 30,813,259 |
| Jan 7, 2026 | $27.45 | $27.91 | $27.34 | $27.90 | +1.75% | 36,361,735 |
| Jan 6, 2026 | $27.84 | $27.94 | $27.10 | $27.42 | -2.52% | 34,552,551 |
| Jan 5, 2026 | $27.73 | $28.93 | $27.71 | $28.13 | -4.77% | 47,571,576 |
| Jan 2, 2026 | $29.89 | $29.95 | $29.38 | $29.54 | -1.17% | 24,284,192 |
| Dec 31, 2025 | $29.87 | $30.09 | $29.74 | $29.89 | -0.27% | 17,234,234 |
| Dec 30, 2025 | $29.80 | $30.10 | $29.77 | $29.97 | +0.33% | 23,008,027 |
| Dec 29, 2025 | $29.66 | $29.90 | $29.52 | $29.87 | +0.71% | 24,025,827 |
| Dec 26, 2025 | $29.74 | $29.86 | $29.51 | $29.66 | -0.40% | 12,421,281 |
| Dec 24, 2025 | $29.38 | $29.86 | $29.37 | $29.78 | +1.36% | 10,343,992 |
| Dec 23, 2025 | $29.28 | $29.41 | $29.00 | $29.38 | +0.41% | 21,036,339 |
| Dec 22, 2025 | $29.48 | $29.80 | $29.19 | $29.26 | -1.05% | 30,704,196 |
| Dec 19, 2025 | $30.14 | $30.37 | $29.48 | $29.57 | -2.31% | 91,453,598 |
| Dec 18, 2025 | $29.92 | $30.43 | $29.74 | $30.27 | -0.16% | 46,314,016 |
| Dec 17, 2025 | $29.56 | $30.59 | $29.43 | $30.32 | +1.98% | 71,619,879 |
| Dec 16, 2025 | $28.21 | $29.85 | $27.88 | $29.73 | +5.39% | 91,830,956 |
| Dec 15, 2025 | $27.55 | $28.30 | $27.47 | $28.21 | +3.60% | 39,992,434 |
| Dec 12, 2025 | $27.55 | $27.85 | $27.18 | $27.23 | -1.34% | 28,906,603 |
| Dec 11, 2025 | $27.65 | $27.73 | $27.14 | $27.60 | +0.07% | 46,083,942 |
| Dec 10, 2025 | $26.88 | $27.70 | $26.77 | $27.58 | +2.95% | 36,919,315 |
| Dec 9, 2025 | $26.65 | $26.93 | $26.45 | $26.79 | +0.53% | 27,458,327 |
| Dec 8, 2025 | $27.33 | $27.34 | $26.58 | $26.65 | -2.42% | 40,113,227 |
| Dec 5, 2025 | $27.23 | $28.08 | $27.21 | $27.31 | +0.40% | 47,667,269 |
| Dec 4, 2025 | $27.48 | $27.52 | $27.04 | $27.20 | -0.84% | 40,795,466 |
| Dec 3, 2025 | $26.96 | $27.51 | $26.85 | $27.43 | +1.52% | 27,627,548 |
| Dec 2, 2025 | $26.72 | $27.27 | $26.40 | $27.02 | +1.66% | 45,767,661 |
| Dec 1, 2025 | $26.50 | $26.84 | $26.45 | $26.58 | -0.41% | 28,308,463 |
| Nov 28, 2025 | $26.48 | $26.88 | $26.45 | $26.69 | +0.45% | 13,626,458 |
| Nov 26, 2025 | $26.77 | $26.80 | $26.50 | $26.57 | -0.41% | 24,214,379 |
| Nov 25, 2025 | $26.55 | $27.09 | $26.52 | $26.68 | +0.83% | 30,431,647 |
| Nov 24, 2025 | $27.30 | $27.34 | $26.43 | $26.46 | -3.25% | 51,653,028 |
| Nov 21, 2025 | $26.59 | $27.42 | $26.59 | $27.35 | +2.70% | 31,558,580 |
| Nov 20, 2025 | $26.98 | $27.14 | $26.55 | $26.63 | -0.89% | 24,679,536 |
| Nov 19, 2025 | $27.29 | $27.37 | $26.77 | $26.87 | -1.79% | 27,459,764 |
| Nov 18, 2025 | $27.36 | $27.55 | $27.07 | $27.36 | +0.51% | 29,226,704 |
| Nov 17, 2025 | $27.51 | $27.62 | $27.15 | $27.22 | -1.05% | 26,578,242 |
| Nov 14, 2025 | $28.02 | $28.23 | $27.25 | $27.51 | -1.64% | 37,828,011 |
| Nov 13, 2025 | $27.76 | $28.28 | $27.76 | $27.97 | +0.29% | 31,960,608 |
| Nov 12, 2025 | $27.44 | $27.96 | $27.42 | $27.89 | +1.60% | 30,929,394 |
| Nov 11, 2025 | $27.37 | $27.65 | $27.05 | $27.45 | +1.22% | 53,399,919 |
| Nov 10, 2025 | $27.25 | $27.48 | $26.75 | $27.12 | -0.84% | 55,469,684 |
| Nov 7, 2025 | $27.57 | $27.78 | $27.01 | $27.35 | +0.15% | 36,509,602 |
| Nov 6, 2025 | $27.93 | $28.06 | $27.28 | $27.31 | -2.25% | 32,811,160 |
| Nov 5, 2025 | $27.45 | $27.99 | $27.38 | $27.94 | +1.82% | 40,231,419 |
| Nov 4, 2025 | $27.03 | $27.54 | $26.89 | $27.44 | +1.70% | 45,561,727 |
| Nov 3, 2025 | $27.64 | $27.76 | $26.70 | $26.98 | -3.07% | 39,650,729 |
| Oct 31, 2025 | $26.73 | $27.94 | $26.35 | $27.84 | +1.89% | 49,107,314 |
| Oct 30, 2025 | $26.09 | $28.10 | $25.75 | $27.32 | -4.24% | 64,038,135 |
| Oct 29, 2025 | $29.15 | $29.26 | $28.46 | $28.53 | -2.56% | 42,857,670 |
| Oct 28, 2025 | $29.31 | $29.42 | $29.13 | $29.28 | -0.48% | 27,062,812 |
| Oct 27, 2025 | $29.41 | $29.72 | $29.29 | $29.42 | +0.48% | 24,096,505 |
| Oct 24, 2025 | $29.47 | $29.62 | $29.25 | $29.28 | -0.07% | 18,001,536 |
| Oct 23, 2025 | $29.62 | $29.65 | $29.25 | $29.30 | -0.34% | 21,190,119 |
| Oct 22, 2025 | $29.94 | $30.00 | $29.38 | $29.40 | -1.90% | 22,015,764 |
| Oct 21, 2025 | $29.65 | $29.99 | $29.49 | $29.97 | +1.35% | 30,082,960 |
| Oct 20, 2025 | $29.55 | $29.63 | $29.32 | $29.57 | +0.10% | 16,881,392 |
| Oct 17, 2025 | $29.30 | $29.64 | $29.16 | $29.54 | – | 20,680,912 |
Seasonality
CMCSA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | -1.9% | -1.5% | -0.7% | 1.2% | -0.5% | 3.5% | 2.3% | -5.7% | -1.2% | 3.6% | 0.0% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.4% | 4.1% | -7.3% | -4.7% | -8.0% | -1.3% | -1.1% | 11.1% | -18.3% | 3.9% | ||
| 2025 | -9.6% | 6.6% | 2.8% | -6.5% | 1.1% | 3.2% | -6.0% | 2.2% | -7.5% | -10.5% | -4.1% | 12.0% |
| 2024 | 6.8% | -7.9% | 1.2% | -11.4% | 5.0% | -2.2% | 6.3% | -4.1% | 5.6% | 5.3% | -1.1% | -13.1% |
| 2023 | 13.4% | -5.5% | 2.0% | 10.0% | -4.9% | 5.6% | 9.7% | 3.3% | -5.2% | -6.3% | 1.5% | 4.7% |
| 2022 | -0.2% | -6.5% | 0.1% | -14.6% | 11.4% | -11.4% | -3.7% | -3.5% | -19.0% | 9.2% | 15.4% | -4.6% |
| 2021 | -5.0% | 6.4% | 2.6% | 4.2% | 2.1% | -0.6% | 3.6% | 3.1% | -7.8% | -7.6% | -2.8% | 0.7% |
| 2020 | -3.5% | -6.4% | -14.4% | 9.5% | 5.2% | -1.0% | 9.8% | 4.7% | 3.2% | -8.2% | 18.9% | 4.3% |
| 2019 | 7.4% | 5.7% | 3.4% | 9.4% | -5.8% | 3.1% | 2.6% | 2.5% | 1.9% | -0.1% | -1.5% | 1.9% |
| 2018 | 6.6% | -14.9% | -5.6% | -7.6% | -0.7% | 5.2% | 9.7% | 3.4% | -4.3% | 8.3% | 2.3% | -12.2% |
| 2017 | 9.2% | -0.8% | 0.5% | 4.7% | 6.4% | -6.3% | 3.9% | 0.4% | -5.2% | -6.0% | 4.2% | 6.7% |