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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.36 | $22.45 | $21.46 | $22.27 | -1.85% | 118,587,214 |
| Oct 19, 2026 | $21.65 | $23.29 | $21.00 | $22.69 | +3.61% | 190,631,815 |
| Oct 12, 2026 | $20.77 | $22.32 | $20.50 | $21.90 | +6.00% | 135,700,723 |
| Oct 5, 2026 | $21.57 | $21.76 | $20.48 | $20.66 | -4.22% | 162,292,772 |
| Sep 28, 2026 | $21.92 | $22.00 | $21.40 | $21.57 | -1.55% | 130,362,889 |
| Sep 21, 2026 | $22.80 | $23.13 | $21.41 | $21.91 | -3.65% | 191,058,325 |
| Sep 14, 2026 | $25.33 | $25.45 | $22.36 | $22.74 | -9.76% | 190,549,507 |
| Sep 8, 2026 | $26.31 | $26.40 | $24.19 | $25.20 | -4.87% | 113,994,502 |
| Aug 31, 2026 | $26.83 | $27.19 | $26.27 | $26.49 | -2.11% | 100,789,043 |
| Aug 24, 2026 | $26.90 | $27.35 | $26.37 | $27.06 | +0.78% | 94,512,089 |
| Aug 17, 2026 | $25.88 | $27.04 | $25.50 | $26.85 | +2.56% | 110,418,299 |
| Aug 10, 2026 | $25.16 | $26.49 | $24.78 | $26.18 | +3.23% | 100,777,913 |
| Aug 3, 2026 | $24.43 | $25.50 | $24.33 | $25.36 | +5.84% | 147,184,878 |
| Jul 27, 2026 | $22.43 | $24.88 | $22.36 | $23.96 | +7.47% | 173,698,260 |
| Jul 20, 2026 | $23.88 | $24.25 | $21.28 | $22.30 | -6.28% | 202,166,419 |
| Jul 13, 2026 | $23.96 | $24.68 | $23.17 | $23.79 | +0.93% | 151,758,671 |
| Jul 6, 2026 | $23.77 | $24.24 | $22.80 | $23.57 | -0.92% | 154,696,029 |
| Jun 29, 2026 | $27.05 | $27.10 | $23.08 | $23.79 | +2.68% | 293,406,828 |
| Jun 22, 2026 | $22.25 | $23.23 | $22.13 | $23.17 | +3.30% | 196,786,880 |
| Jun 15, 2026 | $24.32 | $24.63 | $22.38 | $22.43 | -8.45% | 167,872,416 |
| Jun 8, 2026 | $23.76 | $24.51 | $23.52 | $24.50 | +2.85% | 132,752,405 |
| Jun 1, 2026 | $24.73 | $25.13 | $23.13 | $23.82 | -4.22% | 172,012,515 |
| May 26, 2026 | $25.32 | $25.83 | $24.78 | $24.87 | -1.33% | 125,509,887 |
| May 18, 2026 | $24.72 | $25.36 | $24.56 | $25.21 | +1.80% | 155,676,508 |
| May 11, 2026 | $25.50 | $25.68 | $24.53 | $24.76 | -2.52% | 167,005,680 |
| May 4, 2026 | $27.00 | $27.22 | $25.35 | $25.40 | -6.58% | 157,213,361 |
| Apr 27, 2026 | $27.45 | $28.31 | $26.60 | $27.19 | -1.34% | 158,089,817 |
| Apr 20, 2026 | $29.63 | $32.08 | $27.50 | $27.56 | -6.99% | 196,738,187 |
| Apr 13, 2026 | $27.95 | $29.78 | $27.59 | $29.63 | +6.09% | 115,459,502 |
| Apr 6, 2026 | $27.99 | $28.47 | $27.48 | $27.93 | 0.00% | 122,262,540 |
| Mar 30, 2026 | $28.61 | $29.29 | $27.58 | $27.93 | -1.41% | 113,461,530 |
| Mar 23, 2026 | $29.13 | $29.71 | $28.26 | $28.33 | -2.38% | 123,923,959 |
| Mar 16, 2026 | $30.16 | $30.79 | $28.53 | $29.02 | -3.78% | 362,478,538 |
| Mar 9, 2026 | $31.64 | $31.76 | $30.00 | $30.16 | -5.48% | 135,039,427 |
| Mar 2, 2026 | $30.74 | $32.40 | $30.27 | $31.91 | +3.07% | 125,540,065 |
| Feb 23, 2026 | $31.37 | $31.85 | $30.39 | $30.96 | -1.21% | 132,917,217 |
| Feb 17, 2026 | $31.67 | $31.95 | $30.79 | $31.34 | -0.73% | 99,868,228 |
| Feb 9, 2026 | $31.10 | $32.86 | $30.76 | $31.57 | +0.64% | 146,580,797 |
| Feb 2, 2026 | $29.62 | $31.43 | $29.40 | $31.37 | +5.45% | 170,610,706 |
| Jan 26, 2026 | $29.29 | $30.11 | $27.58 | $29.75 | +1.54% | 247,745,556 |
| Jan 20, 2026 | $27.83 | $29.44 | $27.69 | $29.30 | +5.32% | 160,431,681 |
| Jan 12, 2026 | $28.74 | $29.32 | $27.56 | $27.82 | -1.94% | 172,480,031 |
| Jan 5, 2026 | $27.73 | $28.93 | $27.10 | $28.37 | -3.96% | 171,614,438 |
| Dec 29, 2025 | $29.66 | $30.10 | $29.38 | $29.54 | -0.40% | 88,552,280 |
| Dec 22, 2025 | $29.48 | $29.86 | $29.00 | $29.66 | +0.30% | 74,505,808 |
| Dec 15, 2025 | $27.55 | $30.59 | $27.47 | $29.57 | +8.59% | 341,210,883 |
| Dec 8, 2025 | $27.33 | $27.85 | $26.45 | $27.23 | -0.29% | 179,481,414 |
| Dec 1, 2025 | $26.50 | $28.08 | $26.40 | $27.31 | +2.32% | 190,166,407 |
| Nov 24, 2025 | $27.30 | $27.34 | $26.43 | $26.69 | -2.41% | 119,925,512 |
| Nov 17, 2025 | $27.51 | $27.62 | $26.55 | $27.35 | -0.58% | 139,502,826 |
| Nov 10, 2025 | $27.25 | $28.28 | $26.75 | $27.51 | +0.59% | 209,587,616 |
| Nov 3, 2025 | $27.64 | $28.06 | $26.70 | $27.35 | -1.74% | 194,764,637 |
| Oct 27, 2025 | $29.41 | $29.72 | $25.75 | $27.84 | -4.94% | 207,162,436 |
| Oct 20, 2025 | $29.55 | $30.00 | $29.25 | $29.28 | -0.88% | 108,171,771 |
| Oct 13, 2025 | $29.53 | $30.12 | $29.15 | $29.54 | +0.27% | 101,838,841 |
| Oct 6, 2025 | $30.80 | $31.13 | $29.43 | $29.46 | -4.66% | 127,260,901 |
| Sep 29, 2025 | $31.83 | $31.87 | $30.38 | $30.90 | -2.59% | 147,928,902 |
| Sep 22, 2025 | $31.33 | $32.18 | $31.30 | $31.72 | +0.41% | 120,541,001 |
| Sep 15, 2025 | $33.03 | $33.15 | $31.33 | $31.59 | -4.45% | 152,007,546 |
| Sep 8, 2025 | $32.57 | $34.11 | $32.45 | $33.06 | -2.51% | 108,281,531 |
| Sep 2, 2025 | $33.70 | $34.45 | $33.48 | $33.91 | -0.18% | 87,265,537 |
| Aug 25, 2025 | $34.05 | $34.18 | $33.26 | $33.97 | -0.53% | 95,057,598 |
| Aug 18, 2025 | $33.25 | $34.40 | $33.06 | $34.15 | +2.09% | 103,642,193 |
| Aug 11, 2025 | $31.69 | $33.54 | $31.03 | $33.45 | +5.62% | 104,924,200 |
| Aug 4, 2025 | $32.62 | $32.95 | $31.59 | $31.67 | -2.61% | 119,807,394 |
| Jul 28, 2025 | $33.67 | $34.10 | $32.39 | $32.52 | -3.44% | 151,171,654 |
| Jul 21, 2025 | $34.75 | $36.02 | $33.20 | $33.68 | -2.49% | 95,858,043 |
| Jul 14, 2025 | $34.90 | $35.68 | $34.28 | $34.54 | -1.29% | 88,984,870 |
| Jul 7, 2025 | $35.92 | $36.14 | $34.96 | $34.99 | -2.78% | 74,701,444 |
| Jun 30, 2025 | $35.37 | $36.66 | $35.28 | $35.99 | +1.90% | 75,653,076 |
| Jun 23, 2025 | $34.39 | $35.56 | $34.16 | $35.32 | +2.29% | 118,482,160 |
| Jun 16, 2025 | $35.18 | $35.50 | $34.21 | $34.53 | -1.37% | 93,666,300 |
| Jun 9, 2025 | $34.70 | $35.77 | $34.52 | $35.01 | +0.89% | 86,732,247 |
| Jun 2, 2025 | $34.32 | $34.90 | $33.83 | $34.70 | +0.38% | 99,147,333 |
| May 26, 2025 | $34.30 | $35.12 | $33.84 | $34.57 | +0.14% | 109,980,199 |
| May 19, 2025 | $35.35 | $35.78 | $34.23 | $34.52 | -2.71% | 73,900,096 |
| May 12, 2025 | $34.81 | $35.66 | $34.35 | $35.48 | +3.59% | 99,266,603 |
| May 5, 2025 | $34.07 | $34.88 | $33.98 | $34.25 | -0.61% | 113,773,457 |
| Apr 28, 2025 | $33.90 | $34.53 | $33.16 | $34.46 | +1.65% | 123,913,982 |
| Apr 21, 2025 | $33.75 | $35.03 | $31.44 | $33.90 | -0.32% | 147,869,509 |
| Apr 14, 2025 | $33.38 | $34.76 | $33.25 | $34.01 | +0.86% | 80,685,695 |
| Apr 7, 2025 | $32.97 | $35.25 | $32.20 | $33.72 | +1.02% | 183,797,817 |
| Mar 31, 2025 | $36.83 | $37.14 | $33.34 | $33.38 | -8.85% | 131,520,841 |
| Mar 24, 2025 | $36.79 | $37.72 | $35.92 | $36.62 | -0.35% | 133,501,389 |
| Mar 17, 2025 | $35.49 | $36.88 | $35.34 | $36.75 | +3.73% | 128,156,295 |
| Mar 10, 2025 | $37.41 | $37.98 | $34.65 | $35.43 | -5.75% | 158,576,017 |
| Mar 3, 2025 | $35.87 | $37.62 | $34.97 | $37.59 | +4.77% | 147,831,637 |
| Feb 24, 2025 | $36.39 | $36.98 | $35.00 | $35.88 | -0.99% | 143,588,045 |
| Feb 18, 2025 | $35.26 | $36.75 | $35.11 | $36.24 | +2.40% | 93,981,997 |
| Feb 10, 2025 | $34.73 | $35.62 | $34.08 | $35.39 | +2.97% | 121,409,928 |
| Feb 3, 2025 | $33.11 | $34.67 | $32.61 | $34.37 | +2.11% | 173,357,349 |
| Jan 27, 2025 | $37.57 | $38.40 | $32.50 | $33.66 | -10.53% | 180,465,959 |
| Jan 21, 2025 | $36.58 | $37.64 | $36.51 | $37.62 | +2.84% | 77,972,283 |
| Jan 13, 2025 | $36.51 | $36.91 | $36.15 | $36.58 | +0.61% | 110,496,268 |
| Jan 6, 2025 | $37.34 | $38.16 | $36.24 | $36.36 | -3.48% | 102,926,044 |
| Dec 30, 2024 | $37.78 | $37.95 | $37.11 | $37.67 | -0.69% | 86,555,301 |
| Dec 23, 2024 | $38.03 | $38.46 | $37.67 | $37.93 | -0.76% | 50,429,409 |
| Dec 16, 2024 | $39.09 | $39.75 | $37.25 | $38.22 | -4.26% | 144,707,133 |
| Dec 9, 2024 | $43.21 | $43.30 | $38.53 | $39.92 | -7.49% | 138,153,451 |
| Dec 2, 2024 | $43.01 | $43.45 | $42.38 | $43.15 | -0.09% | 74,450,284 |
| Nov 25, 2024 | $43.92 | $44.03 | $42.42 | $43.19 | -0.64% | 67,711,690 |
| Nov 18, 2024 | $42.85 | $43.73 | $41.99 | $43.47 | +1.38% | 95,733,637 |
| Nov 11, 2024 | $43.96 | $44.63 | $42.58 | $42.88 | -2.35% | 74,617,645 |
| Nov 4, 2024 | $43.69 | $45.22 | $42.32 | $43.91 | +0.80% | 109,780,359 |
| Oct 28, 2024 | $41.62 | $45.31 | $41.62 | $43.56 | +4.56% | 127,961,157 |
| Oct 21, 2024 | $41.96 | $42.60 | $40.46 | $41.66 | -0.64% | 87,266,185 |
| Oct 14, 2024 | $41.36 | $42.77 | $41.30 | $41.93 | +1.62% | 69,207,000 |
| Oct 7, 2024 | $40.94 | $41.95 | $40.38 | $41.26 | +0.17% | 69,056,600 |
| Sep 30, 2024 | $41.75 | $41.97 | $40.53 | $41.19 | -1.08% | 75,883,600 |
| Sep 23, 2024 | $40.21 | $42.08 | $40.12 | $41.64 | +3.81% | 107,035,600 |
| Sep 16, 2024 | $39.79 | $41.07 | $38.50 | $40.11 | +1.42% | 123,657,000 |
| Sep 9, 2024 | $39.74 | $40.03 | $38.14 | $39.55 | -0.15% | 74,382,700 |
| Sep 3, 2024 | $39.68 | $40.35 | $38.40 | $39.61 | +0.10% | 80,468,600 |
| Aug 26, 2024 | $40.02 | $40.54 | $39.17 | $39.57 | -0.63% | 83,910,900 |
| Aug 19, 2024 | $39.47 | $40.31 | $39.18 | $39.82 | +0.50% | 60,526,800 |
| Aug 12, 2024 | $39.00 | $39.83 | $38.47 | $39.62 | +1.38% | 75,634,800 |
| Aug 5, 2024 | $40.18 | $40.52 | $38.44 | $39.08 | -2.06% | 81,656,400 |
| Jul 29, 2024 | $39.73 | $41.63 | $39.63 | $39.90 | +0.53% | 119,843,900 |
| Jul 22, 2024 | $40.11 | $40.19 | $36.97 | $39.69 | -0.97% | 120,388,000 |
| Jul 15, 2024 | $38.25 | $41.20 | $38.20 | $40.08 | +4.67% | 106,312,300 |
| Jul 8, 2024 | $37.79 | $38.34 | $37.14 | $38.29 | +1.14% | 90,917,000 |
| Jul 1, 2024 | $38.90 | $39.08 | $37.68 | $37.86 | -3.32% | 52,443,700 |
| Jun 24, 2024 | $38.29 | $39.25 | $37.62 | $39.16 | +1.77% | 112,809,500 |
| Jun 17, 2024 | $37.39 | $38.71 | $36.71 | $38.48 | +2.78% | 123,728,500 |
| Jun 10, 2024 | $38.91 | $38.98 | $37.26 | $37.44 | -3.90% | 79,767,300 |
| Jun 3, 2024 | $40.00 | $40.07 | $38.91 | $38.96 | -2.67% | 79,253,400 |
| May 28, 2024 | $38.23 | $40.09 | $37.85 | $40.03 | +3.87% | 90,765,200 |
| May 20, 2024 | $39.17 | $39.63 | $38.25 | $38.54 | -1.86% | 74,218,100 |
| May 13, 2024 | $39.57 | $40.06 | $38.89 | $39.27 | -0.10% | 82,727,400 |
| May 6, 2024 | $38.78 | $39.80 | $38.33 | $39.31 | +1.60% | 123,954,700 |
| Apr 29, 2024 | $38.57 | $38.95 | $37.84 | $38.69 | +0.31% | 94,123,100 |
| Apr 22, 2024 | $40.48 | $41.12 | $36.43 | $38.57 | -4.15% | 127,169,400 |
| Apr 15, 2024 | $39.75 | $40.30 | $38.88 | $40.24 | +2.21% | 100,583,100 |
| Apr 8, 2024 | $40.75 | $41.01 | $39.23 | $39.37 | -3.74% | 131,113,500 |
| Apr 1, 2024 | $43.03 | $43.05 | $40.64 | $40.90 | -5.65% | 101,214,900 |
| Mar 25, 2024 | $42.87 | $43.59 | $42.14 | $43.35 | +1.43% | 72,414,300 |
| Mar 18, 2024 | $43.05 | $43.49 | $42.45 | $42.74 | -0.07% | 106,059,400 |
| Mar 11, 2024 | $42.73 | $43.68 | $42.01 | $42.77 | +0.45% | 128,980,600 |
| Mar 4, 2024 | $42.73 | $42.88 | $41.51 | $42.58 | -0.51% | 99,103,700 |
| Feb 26, 2024 | $41.92 | $43.07 | $41.77 | $42.80 | +2.15% | 91,175,200 |
| Feb 20, 2024 | $41.15 | $42.32 | $40.74 | $41.90 | +1.60% | 75,473,900 |
| Feb 12, 2024 | $41.94 | $42.99 | $41.16 | $41.24 | -1.97% | 114,316,900 |
| Feb 5, 2024 | $44.95 | $45.38 | $41.06 | $42.07 | -6.70% | 137,651,500 |
| Jan 29, 2024 | $46.08 | $47.11 | $44.87 | $45.09 | -2.53% | 97,336,300 |
| Jan 22, 2024 | $43.51 | $46.34 | $43.43 | $46.26 | +6.71% | 103,050,100 |
| Jan 16, 2024 | $42.96 | $43.36 | $42.08 | $43.35 | +0.84% | 79,155,600 |
| Jan 8, 2024 | $43.04 | $43.82 | $42.80 | $42.99 | -0.12% | 68,602,300 |
| Jan 2, 2024 | $43.56 | $44.04 | $42.49 | $43.04 | -1.85% | 64,201,300 |
| Dec 26, 2023 | $44.00 | $44.41 | $43.50 | $43.85 | -0.34% | 41,597,100 |
| Dec 18, 2023 | $44.56 | $44.92 | $43.38 | $44.00 | -1.08% | 80,568,100 |
| Dec 11, 2023 | $42.74 | $45.00 | $42.14 | $44.48 | +5.65% | 146,282,500 |
| Dec 4, 2023 | $42.25 | $43.42 | $40.69 | $42.10 | -0.26% | 108,039,600 |
| Nov 27, 2023 | $42.37 | $42.52 | $41.41 | $42.21 | -0.87% | 87,713,200 |
| Nov 20, 2023 | $42.28 | $43.14 | $42.17 | $42.58 | +0.38% | 44,890,200 |
| Nov 13, 2023 | $41.68 | $43.07 | $41.28 | $42.42 | +1.22% | 85,606,200 |
| Nov 6, 2023 | $43.14 | $43.26 | $40.77 | $41.91 | -2.94% | 103,405,800 |
| Oct 30, 2023 | $39.96 | $43.42 | $39.94 | $43.18 | +8.93% | 92,329,300 |
| Oct 23, 2023 | $43.13 | $43.60 | $37.92 | $39.64 | -7.51% | 143,306,500 |
| Oct 16, 2023 | $44.05 | $44.70 | $42.32 | $42.86 | -2.17% | 86,563,100 |
| Oct 9, 2023 | $43.46 | $44.93 | $43.36 | $43.81 | +0.78% | 81,449,500 |
| Oct 2, 2023 | $44.25 | $44.72 | $42.39 | $43.47 | -1.96% | 96,095,000 |
| Sep 25, 2023 | $45.21 | $45.35 | $43.86 | $44.34 | -2.12% | 74,865,100 |
| Sep 18, 2023 | $45.46 | $46.04 | $45.26 | $45.30 | -0.09% | 73,081,700 |
| Sep 11, 2023 | $45.08 | $46.15 | $44.57 | $45.34 | +0.69% | 122,863,100 |
| Sep 5, 2023 | $45.55 | $45.70 | $44.25 | $45.03 | -1.53% | 90,219,500 |
| Aug 28, 2023 | $45.56 | $47.30 | $45.35 | $45.73 | +0.57% | 77,780,300 |
| Aug 21, 2023 | $45.55 | $46.10 | $45.16 | $45.47 | -0.63% | 71,039,200 |
| Aug 14, 2023 | $46.19 | $47.46 | $45.64 | $45.76 | -0.59% | 88,368,700 |
| Aug 7, 2023 | $45.14 | $46.53 | $45.09 | $46.03 | +2.65% | 77,355,100 |
| Jul 31, 2023 | $45.37 | $45.82 | $44.61 | $44.84 | -0.86% | 72,750,800 |
| Jul 24, 2023 | $43.11 | $46.44 | $42.63 | $45.23 | +5.46% | 99,434,700 |
| Jul 17, 2023 | $41.85 | $43.50 | $41.51 | $42.89 | +2.09% | 125,372,800 |
| Jul 10, 2023 | $41.74 | $42.74 | $41.63 | $42.01 | +1.40% | 83,169,000 |
| Jul 3, 2023 | $40.98 | $41.88 | $40.87 | $41.43 | -0.29% | 48,084,900 |
| Jun 26, 2023 | $40.27 | $42.04 | $40.17 | $41.55 | +3.64% | 76,895,100 |
| Jun 20, 2023 | $41.24 | $41.31 | $39.94 | $40.09 | -2.69% | 59,234,700 |
| Jun 12, 2023 | $40.19 | $41.66 | $40.10 | $41.20 | +2.41% | 97,819,600 |
| Jun 5, 2023 | $39.28 | $40.51 | $39.22 | $40.23 | +2.65% | 79,706,500 |
| May 30, 2023 | $39.12 | $39.76 | $38.48 | $39.19 | -0.73% | 133,023,800 |
| May 22, 2023 | $41.49 | $41.66 | $38.99 | $39.48 | -4.13% | 118,034,800 |
| May 15, 2023 | $40.38 | $41.59 | $39.53 | $41.18 | +2.41% | 75,483,600 |
| May 8, 2023 | $40.53 | $40.80 | $39.28 | $40.21 | -0.54% | 95,044,600 |
| May 1, 2023 | $42.00 | $42.00 | $39.85 | $40.43 | -2.27% | 91,884,500 |
| Apr 24, 2023 | $37.67 | $41.42 | $36.39 | $41.37 | +9.62% | 107,486,200 |
| Apr 17, 2023 | $37.99 | $39.06 | $37.50 | $37.74 | -0.58% | 73,608,700 |
| Apr 10, 2023 | $37.53 | $38.74 | $37.42 | $37.96 | +0.72% | 78,073,000 |
| Apr 3, 2023 | $38.00 | $38.35 | $37.46 | $37.69 | -0.58% | 76,688,900 |
| Mar 27, 2023 | $36.18 | $37.95 | $36.17 | $37.91 | +5.54% | 73,512,000 |
| Mar 20, 2023 | $36.19 | $37.26 | $35.28 | $35.92 | -0.31% | 90,427,900 |
| Mar 13, 2023 | $35.30 | $36.31 | $34.63 | $36.03 | +2.04% | 146,245,200 |
| Mar 6, 2023 | $37.62 | $37.63 | $34.99 | $35.31 | -5.16% | 84,630,500 |
| Feb 27, 2023 | $37.25 | $37.57 | $36.34 | $37.23 | +0.62% | 89,672,500 |
| Feb 21, 2023 | $38.47 | $38.70 | $36.89 | $37.00 | -5.42% | 71,235,500 |
| Feb 13, 2023 | $38.17 | $39.99 | $38.17 | $39.12 | +1.98% | 91,035,500 |
| Feb 6, 2023 | $39.55 | $39.89 | $37.87 | $38.36 | -4.03% | 88,369,900 |
| Jan 30, 2023 | $39.11 | $41.15 | $38.68 | $39.97 | +0.93% | 104,685,800 |
| Jan 23, 2023 | $39.25 | $40.74 | $39.01 | $39.60 | +0.58% | 122,171,800 |
| Jan 17, 2023 | $38.99 | $39.45 | $37.77 | $39.37 | +1.13% | 75,164,300 |
| Jan 9, 2023 | $37.99 | $39.06 | $37.34 | $38.93 | +2.74% | 86,486,300 |
| Jan 3, 2023 | $34.94 | $38.00 | $34.74 | $37.89 | +8.35% | 92,992,600 |
| Dec 27, 2022 | $35.11 | $35.35 | $34.53 | $34.97 | -0.48% | 57,628,000 |
| Dec 19, 2022 | $34.57 | $35.40 | $33.78 | $35.14 | +1.88% | 121,996,300 |
| Dec 12, 2022 | $35.54 | $37.88 | $34.06 | $34.49 | -2.35% | 188,014,600 |
| Dec 5, 2022 | $35.37 | $36.04 | $34.26 | $35.32 | -1.51% | 114,418,000 |
| Nov 28, 2022 | $35.36 | $37.08 | $35.11 | $35.86 | +0.59% | 118,970,200 |
| Nov 21, 2022 | $34.62 | $35.98 | $34.03 | $35.65 | +3.33% | 74,287,600 |
| Nov 14, 2022 | $33.91 | $35.08 | $33.21 | $34.50 | +1.41% | 121,768,700 |
| Nov 7, 2022 | $31.33 | $34.06 | $31.13 | $34.02 | +9.74% | 125,408,700 |
| Oct 31, 2022 | $31.88 | $32.61 | $30.04 | $31.00 | -2.97% | 132,626,400 |
| Oct 24, 2022 | $30.84 | $34.26 | $30.63 | $31.95 | +4.82% | 159,390,800 |
| Oct 17, 2022 | $30.47 | $31.59 | $30.05 | $30.48 | +1.43% | 141,248,400 |
| Oct 10, 2022 | $29.54 | $30.84 | $28.39 | $30.05 | +2.66% | 150,860,200 |
| Oct 3, 2022 | $29.84 | $31.10 | $29.20 | $29.27 | -0.20% | 146,221,000 |
| Sep 26, 2022 | $31.66 | $31.85 | $29.28 | $29.33 | -7.88% | 154,805,100 |
| Sep 19, 2022 | $34.36 | $34.77 | $31.45 | $31.84 | -7.76% | 139,397,000 |
| Sep 12, 2022 | $35.72 | $35.90 | $33.41 | $34.52 | -2.57% | 178,786,800 |
| Sep 6, 2022 | $35.98 | $35.98 | $33.74 | $35.43 | -0.92% | 130,401,700 |
| Aug 29, 2022 | $36.72 | $37.03 | $35.61 | $35.76 | -2.83% | 122,294,700 |
| Aug 22, 2022 | $38.63 | $38.63 | $36.78 | $36.80 | -4.86% | 98,887,500 |
| Aug 15, 2022 | $39.59 | $40.63 | $38.14 | $38.68 | -3.30% | 103,824,300 |
| Aug 8, 2022 | $38.77 | $40.07 | $37.86 | $40.00 | +4.52% | 83,664,800 |
| Aug 1, 2022 | $37.03 | $39.22 | $36.76 | $38.27 | +2.00% | 120,482,600 |
| Jul 25, 2022 | $42.89 | $43.72 | $36.57 | $37.52 | -11.92% | 170,402,600 |
| Jul 18, 2022 | $40.90 | $42.91 | $40.44 | $42.60 | +4.16% | 92,147,500 |
| Jul 11, 2022 | $39.81 | $40.93 | $38.97 | $40.90 | +2.35% | 101,354,900 |
| Jul 5, 2022 | $39.35 | $40.21 | $38.91 | $39.96 | -0.82% | 71,450,500 |
| Jun 27, 2022 | $39.63 | $40.57 | $38.50 | $40.29 | +1.82% | 90,184,100 |
| Jun 21, 2022 | $38.99 | $39.63 | $38.18 | $39.57 | +2.22% | 109,303,000 |
| Jun 13, 2022 | $41.05 | $41.19 | $37.56 | $38.71 | -7.01% | 175,707,100 |
| Jun 6, 2022 | $43.10 | $43.43 | $41.52 | $41.63 | -3.03% | 94,792,800 |
| May 31, 2022 | $43.91 | $44.66 | $42.81 | $42.93 | -2.79% | 79,643,800 |
| May 23, 2022 | $42.67 | $44.64 | $42.04 | $44.16 | +5.12% | 100,266,300 |
| May 16, 2022 | $41.54 | $42.95 | $41.18 | $42.01 | +1.28% | 104,758,800 |
| May 9, 2022 | $40.00 | $41.90 | $39.59 | $41.48 | +3.70% | 169,089,300 |
| May 2, 2022 | $40.06 | $41.69 | $39.47 | $40.00 | +0.60% | 155,959,700 |
| Apr 25, 2022 | $45.42 | $45.87 | $39.61 | $39.76 | -12.38% | 176,923,900 |
| Apr 18, 2022 | $47.66 | $48.22 | $45.33 | $45.38 | -4.62% | 111,159,800 |
| Apr 11, 2022 | $47.65 | $48.42 | $47.13 | $47.58 | +0.34% | 65,168,000 |
| Apr 4, 2022 | $47.69 | $48.29 | $46.54 | $47.42 | -0.59% | 88,987,700 |
| Mar 28, 2022 | $47.16 | $48.20 | $46.73 | $47.70 | +1.21% | 91,133,500 |
| Mar 21, 2022 | $46.89 | $47.50 | $46.19 | $47.13 | +0.47% | 77,910,800 |
| Mar 14, 2022 | $45.36 | $46.97 | $44.84 | $46.91 | +4.20% | 112,637,100 |
| Mar 7, 2022 | $47.00 | $47.41 | $44.95 | $45.02 | -4.64% | 113,189,400 |
| Feb 28, 2022 | $46.46 | $47.64 | $45.81 | $47.21 | +0.30% | 122,147,100 |
| Feb 22, 2022 | $47.00 | $47.47 | $44.27 | $47.07 | +0.92% | 118,140,500 |
| Feb 14, 2022 | $48.10 | $48.39 | $46.43 | $46.64 | -2.06% | 102,210,900 |
| Feb 7, 2022 | $49.45 | $49.79 | $47.50 | $47.62 | -3.47% | 104,037,400 |
| Jan 31, 2022 | $49.29 | $50.98 | $48.72 | $49.33 | -0.78% | 119,860,500 |
| Jan 24, 2022 | $50.56 | $51.20 | $45.47 | $49.72 | -0.02% | 191,583,600 |
| Jan 18, 2022 | $51.07 | $51.62 | $49.51 | $49.73 | -3.77% | 94,424,500 |
| Jan 10, 2022 | $50.37 | $52.10 | $49.87 | $51.68 | +3.26% | 93,760,100 |
| Jan 3, 2022 | $49.98 | $51.20 | $49.71 | $50.05 | -0.56% | 102,209,400 |
| Dec 27, 2021 | $50.02 | $51.29 | $49.66 | $50.33 | +0.60% | 61,438,600 |
| Dec 20, 2021 | $48.25 | $50.22 | $47.98 | $50.03 | +2.63% | 83,719,500 |
| Dec 13, 2021 | $47.98 | $49.52 | $46.29 | $48.75 | +0.62% | 157,790,600 |
| Dec 6, 2021 | $52.20 | $53.32 | $47.59 | $48.45 | -6.43% | 167,939,500 |
| Nov 29, 2021 | $51.57 | $52.25 | $49.05 | $51.78 | +1.33% | 120,367,000 |
| Nov 22, 2021 | $51.75 | $52.53 | $50.69 | $51.10 | -1.56% | 60,505,700 |
| Nov 15, 2021 | $53.45 | $53.79 | $51.61 | $51.91 | -2.97% | 70,822,900 |
| Nov 8, 2021 | $53.83 | $54.59 | $53.16 | $53.50 | -0.74% | 66,148,800 |
| Nov 1, 2021 | $51.48 | $54.33 | $51.44 | $53.90 | +4.80% | 85,040,800 |
| Oct 25, 2021 | $54.13 | $54.36 | $49.80 | $51.43 | -5.15% | 97,841,200 |
| Oct 18, 2021 | $53.61 | $54.88 | $52.89 | $54.22 | +0.37% | 76,693,300 |
| Oct 11, 2021 | $53.93 | $54.54 | $51.51 | $54.02 | -1.24% | 119,371,300 |
| Oct 4, 2021 | $57.20 | $57.96 | $54.57 | $54.70 | -4.39% | 90,575,000 |
| Sep 27, 2021 | $55.85 | $57.48 | $54.60 | $57.21 | +1.72% | 83,448,400 |
| Sep 20, 2021 | $56.89 | $57.30 | $55.75 | $56.24 | -1.52% | 77,165,800 |
| Sep 13, 2021 | $59.98 | $60.85 | $55.40 | $57.11 | -3.69% | 148,157,900 |
| Sep 7, 2021 | $61.43 | $61.57 | $59.06 | $59.30 | -3.92% | 53,331,100 |
| Aug 30, 2021 | $59.23 | $61.80 | $59.10 | $61.72 | +3.91% | 62,058,000 |
| Aug 23, 2021 | $59.11 | $60.12 | $58.96 | $59.40 | -0.02% | 51,038,500 |
| Aug 16, 2021 | $59.14 | $59.69 | $58.52 | $59.41 | +0.15% | 59,645,200 |
| Aug 9, 2021 | $58.66 | $59.50 | $58.03 | $59.32 | +1.07% | 46,055,800 |
| Aug 2, 2021 | $58.96 | $59.27 | $57.24 | $58.69 | -0.24% | 51,662,000 |
| Jul 26, 2021 | $58.21 | $59.70 | $57.38 | $58.83 | +0.81% | 78,708,200 |
| Jul 19, 2021 | $57.48 | $58.59 | $56.32 | $58.36 | +1.41% | 71,781,300 |
| Jul 12, 2021 | $58.26 | $58.45 | $57.49 | $57.55 | -0.83% | 57,887,100 |
| Jul 6, 2021 | $57.99 | $58.71 | $56.93 | $58.03 | -0.67% | 61,960,600 |
| Jun 28, 2021 | $56.63 | $58.53 | $55.82 | $58.42 | +3.54% | 59,667,800 |
| Jun 21, 2021 | $56.98 | $57.81 | $54.91 | $56.42 | -0.51% | 99,094,500 |
| Jun 14, 2021 | $56.78 | $58.10 | $56.26 | $56.71 | -0.30% | 81,798,700 |
| Jun 7, 2021 | $56.73 | $57.24 | $56.13 | $56.88 | -0.21% | 57,177,100 |
| Jun 1, 2021 | $57.91 | $57.92 | $55.85 | $57.00 | -0.59% | 47,873,000 |
| May 24, 2021 | $55.37 | $57.86 | $54.87 | $57.34 | +4.10% | 87,458,300 |
| May 17, 2021 | $58.13 | $58.27 | $53.67 | $55.08 | -6.13% | 116,585,700 |
| May 10, 2021 | $58.34 | $59.11 | $56.39 | $58.68 | +0.98% | 85,402,500 |
| May 3, 2021 | $56.44 | $58.42 | $56.17 | $58.11 | +3.49% | 88,594,900 |
| Apr 26, 2021 | $54.38 | $56.49 | $53.95 | $56.15 | +3.24% | 81,402,000 |
| Apr 19, 2021 | $54.91 | $55.01 | $53.66 | $54.39 | -1.31% | 74,748,600 |
| Apr 12, 2021 | $53.46 | $55.50 | $53.12 | $55.11 | +2.87% | 81,518,500 |
| Apr 5, 2021 | $54.58 | $55.12 | $52.46 | $53.57 | -2.16% | 76,707,800 |
| Mar 29, 2021 | $55.03 | $55.62 | $53.97 | $54.75 | -0.78% | 71,311,200 |
| Mar 22, 2021 | $55.70 | $56.72 | $53.86 | $55.18 | -0.50% | 90,350,800 |
| Mar 15, 2021 | $57.23 | $58.59 | $55.27 | $55.46 | -2.86% | 102,016,900 |
| Mar 8, 2021 | $54.82 | $57.70 | $54.67 | $57.09 | +3.63% | 110,050,000 |
| Mar 1, 2021 | $53.22 | $55.27 | $52.88 | $55.09 | +4.50% | 105,351,300 |
| Feb 22, 2021 | $51.97 | $53.53 | $51.81 | $52.72 | +1.19% | 96,436,400 |
| Feb 16, 2021 | $53.00 | $53.25 | $51.77 | $52.10 | -2.12% | 51,473,500 |
| Feb 8, 2021 | $51.06 | $53.60 | $51.02 | $53.23 | +4.15% | 67,579,500 |
| Feb 1, 2021 | $49.86 | $52.07 | $49.10 | $51.11 | +3.11% | 84,391,500 |
| Jan 25, 2021 | $48.50 | $52.29 | $48.32 | $49.57 | +1.83% | 121,203,900 |
| Jan 19, 2021 | $48.67 | $49.27 | $48.24 | $48.68 | -0.02% | 71,323,500 |
| Jan 11, 2021 | $51.74 | $51.74 | $48.15 | $48.69 | -5.53% | 100,799,900 |
| Jan 4, 2021 | $52.28 | $52.40 | $49.10 | $51.54 | -1.64% | 105,080,500 |
| Dec 28, 2020 | $50.78 | $52.48 | $50.53 | $52.40 | +4.01% | 46,361,100 |
| Dec 21, 2020 | $50.52 | $50.65 | $49.48 | $50.38 | -1.02% | 50,221,700 |
| Dec 14, 2020 | $50.85 | $52.10 | $50.40 | $50.90 | -0.06% | 91,109,800 |
| Dec 7, 2020 | $51.58 | $52.36 | $50.13 | $50.93 | -1.47% | 79,820,000 |
| Nov 30, 2020 | $51.13 | $51.91 | $49.84 | $51.69 | -0.12% | 90,102,700 |
| Nov 23, 2020 | $49.09 | $52.49 | $48.79 | $51.75 | +5.25% | 71,996,600 |
| Nov 16, 2020 | $49.40 | $50.38 | $48.98 | $49.17 | +0.35% | 90,446,300 |
| Nov 9, 2020 | $47.60 | $49.25 | $45.95 | $49.00 | +10.04% | 107,452,900 |
| Nov 2, 2020 | $42.75 | $44.81 | $40.97 | $44.53 | +5.42% | 101,332,600 |
| Oct 26, 2020 | $44.71 | $44.82 | $41.75 | $42.24 | -6.26% | 89,381,900 |
| Oct 19, 2020 | $45.56 | $45.76 | $43.97 | $45.06 | -1.10% | 70,342,500 |
| Oct 12, 2020 | $45.30 | $46.31 | $44.53 | $45.56 | +1.58% | 74,965,200 |
| Oct 5, 2020 | $45.30 | $45.93 | $44.26 | $44.85 | -0.66% | 88,809,700 |
| Sep 28, 2020 | $46.89 | $47.07 | $45.11 | $45.15 | -2.17% | 89,608,200 |
| Sep 21, 2020 | $44.92 | $46.48 | $43.41 | $46.15 | +1.97% | 111,884,800 |
| Sep 14, 2020 | $45.02 | $47.50 | $44.29 | $45.26 | +1.32% | 117,058,000 |
| Sep 8, 2020 | $43.81 | $45.01 | $43.12 | $44.67 | +0.54% | 70,658,300 |
| Aug 31, 2020 | $44.26 | $45.94 | $43.90 | $44.43 | -0.29% | 96,977,900 |
| Aug 24, 2020 | $42.86 | $44.80 | $42.85 | $44.56 | +3.46% | 63,400,500 |
| Aug 17, 2020 | $43.87 | $43.95 | $42.72 | $43.07 | -1.60% | 55,158,600 |
| Aug 10, 2020 | $42.56 | $44.18 | $42.56 | $43.77 | +2.24% | 71,810,700 |
| Aug 3, 2020 | $42.69 | $43.47 | $42.02 | $42.81 | +0.02% | 66,168,300 |
| Jul 27, 2020 | $43.20 | $45.20 | $41.96 | $42.80 | -1.27% | 102,914,700 |
| Jul 20, 2020 | $41.99 | $43.90 | $41.76 | $43.35 | +2.77% | 96,971,400 |
| Jul 13, 2020 | $40.47 | $42.48 | $39.83 | $42.18 | +4.12% | 90,294,900 |
| Jul 6, 2020 | $39.80 | $40.54 | $39.03 | $40.51 | +3.21% | 83,860,000 |
| Jun 29, 2020 | $38.87 | $40.28 | $38.12 | $39.25 | +1.55% | 84,385,800 |
| Jun 22, 2020 | $38.80 | $39.65 | $37.77 | $38.65 | -1.15% | 135,782,300 |
| Jun 15, 2020 | $39.29 | $41.05 | $38.54 | $39.10 | -0.91% | 109,083,100 |
| Jun 8, 2020 | $41.93 | $43.18 | $38.52 | $39.46 | -6.25% | 88,573,700 |
| Jun 1, 2020 | $39.54 | $43.10 | $39.40 | $42.09 | +6.29% | 82,580,700 |
| May 26, 2020 | $39.45 | $40.47 | $38.80 | $39.60 | +2.22% | 80,792,500 |
| May 18, 2020 | $36.94 | $39.24 | $36.83 | $38.74 | +7.85% | 108,841,300 |
| May 11, 2020 | $36.26 | $36.30 | $34.17 | $35.92 | -1.67% | 125,695,900 |
| May 4, 2020 | $37.15 | $37.20 | $35.10 | $36.53 | -1.22% | 94,283,400 |
| Apr 27, 2020 | $37.57 | $39.12 | $36.01 | $36.98 | -0.48% | 110,008,600 |
| Apr 20, 2020 | $37.68 | $38.22 | $35.53 | $37.16 | -2.42% | 101,948,500 |
| Apr 13, 2020 | $37.45 | $38.71 | $36.58 | $38.08 | +0.21% | 111,537,400 |
| Apr 6, 2020 | $35.37 | $38.05 | $35.09 | $38.00 | +11.93% | 113,100,500 |
| Mar 30, 2020 | $34.74 | $35.78 | $32.05 | $33.95 | -1.79% | 129,279,900 |
| Mar 23, 2020 | $33.17 | $37.31 | $31.71 | $34.57 | +3.60% | 209,167,700 |
| Mar 16, 2020 | $34.64 | $39.31 | $32.64 | $33.37 | -15.15% | 207,093,400 |
| Mar 9, 2020 | $38.17 | $39.72 | $34.44 | $39.33 | -2.58% | 264,013,500 |
| Mar 2, 2020 | $40.34 | $43.45 | $38.83 | $40.37 | -0.15% | 164,843,900 |
| Feb 24, 2020 | $45.12 | $46.01 | $38.97 | $40.43 | -11.76% | 172,972,200 |
| Feb 18, 2020 | $46.14 | $46.42 | $45.50 | $45.82 | -0.59% | 61,782,100 |
| Feb 10, 2020 | $44.64 | $46.35 | $44.26 | $46.09 | +3.02% | 83,573,500 |
| Feb 3, 2020 | $43.56 | $45.14 | $42.62 | $44.74 | +3.59% | 104,185,500 |
| Jan 27, 2020 | $43.93 | $44.75 | $42.70 | $43.19 | -3.14% | 110,951,100 |
| Jan 21, 2020 | $47.48 | $47.70 | $44.21 | $44.59 | -6.13% | 114,375,500 |
| Jan 13, 2020 | $44.92 | $47.74 | $44.90 | $47.50 | +5.60% | 106,006,200 |
| Jan 6, 2020 | $44.66 | $45.63 | $44.22 | $44.98 | -0.07% | 90,380,900 |
| Dec 30, 2019 | $45.10 | $45.40 | $44.57 | $45.01 | -0.20% | 67,445,500 |
| Dec 23, 2019 | $44.08 | $45.22 | $43.95 | $45.10 | +2.29% | 53,405,700 |
| Dec 16, 2019 | $43.89 | $44.19 | $43.03 | $44.09 | +1.17% | 131,493,900 |
| Dec 9, 2019 | $44.26 | $45.09 | $42.01 | $43.58 | -1.49% | 154,294,900 |
| Dec 2, 2019 | $44.40 | $44.42 | $43.08 | $44.24 | +0.20% | 92,727,600 |
| Nov 25, 2019 | $44.83 | $44.90 | $43.25 | $44.15 | -1.45% | 93,756,100 |
| Nov 18, 2019 | $44.31 | $44.91 | $43.78 | $44.80 | +0.54% | 78,329,700 |
| Nov 11, 2019 | $44.88 | $45.67 | $44.43 | $44.56 | -1.39% | 69,266,500 |
| Nov 4, 2019 | $45.11 | $45.22 | $43.53 | $45.19 | +0.98% | 86,219,400 |
| Oct 28, 2019 | $45.39 | $46.05 | $43.89 | $44.75 | -1.97% | 81,808,800 |
| Oct 21, 2019 | $45.89 | $47.24 | $44.50 | $45.65 | +0.18% | 80,158,100 |
| Oct 14, 2019 | $45.37 | $46.10 | $45.06 | $45.57 | +0.04% | 56,808,600 |
| Oct 7, 2019 | $44.39 | $45.94 | $43.64 | $45.55 | +1.88% | 69,200,600 |
| Sep 30, 2019 | $45.00 | $45.71 | $43.61 | $44.71 | -0.22% | 72,511,600 |
| Sep 23, 2019 | $46.17 | $46.65 | $44.25 | $44.81 | -3.34% | 93,519,700 |
| Sep 16, 2019 | $46.23 | $47.16 | $45.79 | $46.36 | -1.11% | 74,227,100 |
| Sep 9, 2019 | $46.65 | $47.27 | $46.01 | $46.88 | +1.14% | 77,216,900 |
| Sep 3, 2019 | $43.89 | $46.62 | $43.53 | $46.35 | +4.72% | 74,085,400 |
| Aug 26, 2019 | $42.74 | $44.65 | $42.55 | $44.26 | +4.31% | 64,102,700 |
| Aug 19, 2019 | $43.63 | $44.46 | $42.27 | $42.43 | -1.74% | 69,153,200 |
| Aug 12, 2019 | $42.73 | $44.04 | $42.05 | $43.18 | +0.58% | 84,154,200 |
| Aug 5, 2019 | $42.14 | $43.15 | $40.72 | $42.93 | +0.66% | 94,594,300 |
| Jul 29, 2019 | $44.70 | $44.71 | $42.20 | $42.65 | -4.44% | 76,946,000 |
| Jul 22, 2019 | $44.11 | $45.30 | $43.64 | $44.63 | +1.29% | 94,075,700 |
| Jul 15, 2019 | $44.87 | $45.26 | $44.02 | $44.06 | -1.30% | 80,954,500 |
| Jul 8, 2019 | $43.18 | $45.01 | $42.36 | $44.64 | +3.14% | 86,113,700 |
| Jul 1, 2019 | $42.65 | $43.35 | $42.34 | $43.28 | +2.37% | 54,539,500 |
| Jun 24, 2019 | $43.55 | $43.86 | $41.41 | $42.28 | -2.94% | 119,000,300 |
| Jun 17, 2019 | $42.34 | $43.78 | $42.09 | $43.56 | +2.95% | 94,082,500 |
| Jun 10, 2019 | $41.48 | $42.50 | $41.03 | $42.31 | +2.00% | 105,509,900 |
| Jun 3, 2019 | $41.03 | $41.87 | $40.68 | $41.48 | +1.17% | 124,734,900 |
| May 28, 2019 | $42.85 | $43.03 | $40.77 | $41.00 | -3.91% | 76,522,900 |
| May 20, 2019 | $43.38 | $43.50 | $42.41 | $42.67 | -2.00% | 66,657,300 |
| May 13, 2019 | $42.57 | $43.81 | $42.14 | $43.54 | +0.90% | 102,479,300 |
| May 6, 2019 | $42.77 | $43.41 | $42.16 | $43.15 | -0.32% | 68,445,500 |
| Apr 29, 2019 | $43.17 | $43.80 | $42.36 | $43.29 | +0.49% | 72,665,100 |
| Apr 22, 2019 | $42.26 | $43.96 | $41.71 | $43.08 | +1.53% | 96,918,200 |
| Apr 15, 2019 | $41.32 | $42.83 | $41.26 | $42.43 | +2.74% | 52,080,700 |
| Apr 8, 2019 | $40.35 | $41.33 | $40.17 | $41.30 | +2.18% | 61,577,800 |
| Apr 1, 2019 | $40.34 | $40.62 | $39.81 | $40.42 | +1.10% | 83,039,200 |
| Mar 25, 2019 | $39.48 | $40.50 | $38.94 | $39.98 | +1.32% | 76,889,100 |
| Mar 18, 2019 | $40.23 | $40.45 | $38.90 | $39.46 | -2.50% | 96,638,700 |
| Mar 11, 2019 | $38.25 | $40.52 | $38.10 | $40.47 | +5.97% | 152,070,700 |
| Mar 4, 2019 | $39.25 | $39.65 | $37.89 | $38.19 | -2.33% | 69,797,900 |
| Feb 25, 2019 | $38.66 | $39.51 | $38.31 | $39.10 | +1.27% | 94,307,100 |
| Feb 19, 2019 | $37.75 | $38.74 | $37.44 | $38.61 | +2.22% | 70,283,000 |
| Feb 11, 2019 | $37.70 | $37.78 | $36.75 | $37.77 | +0.45% | 75,599,700 |
| Feb 4, 2019 | $36.74 | $37.76 | $36.27 | $37.60 | +2.20% | 108,599,400 |
| Jan 28, 2019 | $35.48 | $36.88 | $34.67 | $36.79 | +2.82% | 118,430,100 |
| Jan 22, 2019 | $36.05 | $37.42 | $34.83 | $35.78 | -1.19% | 135,135,600 |
| Jan 14, 2019 | $35.41 | $36.32 | $35.35 | $36.21 | +1.63% | 99,025,100 |
| Jan 7, 2019 | $35.63 | $36.12 | $35.27 | $35.63 | -0.50% | 98,497,800 |
| Dec 31, 2018 | $34.29 | $35.84 | $33.30 | $35.81 | +4.25% | 90,177,800 |
| Dec 24, 2018 | $33.72 | $35.36 | $32.61 | $34.35 | +1.78% | 69,996,500 |
| Dec 17, 2018 | $36.39 | $36.86 | $33.67 | $33.75 | -7.13% | 144,265,200 |
| Dec 10, 2018 | $37.54 | $37.93 | $36.18 | $36.34 | -2.86% | 100,673,700 |
| Dec 3, 2018 | $39.09 | $39.29 | $36.98 | $37.41 | -4.10% | 101,641,200 |
| Nov 26, 2018 | $37.78 | $39.66 | $37.44 | $39.01 | +4.33% | 99,255,700 |
| Nov 19, 2018 | $38.59 | $38.91 | $36.61 | $37.39 | -3.11% | 70,811,700 |
| Nov 12, 2018 | $38.25 | $38.92 | $37.51 | $38.59 | +0.65% | 100,373,800 |
| Nov 5, 2018 | $37.94 | $38.71 | $37.53 | $38.34 | +1.81% | 92,161,200 |
| Oct 29, 2018 | $35.92 | $38.65 | $35.42 | $37.66 | +6.87% | 145,557,000 |
| Oct 22, 2018 | $36.10 | $36.42 | $34.05 | $35.24 | -2.06% | 150,651,700 |
| Oct 15, 2018 | $34.61 | $36.67 | $34.51 | $35.98 | +3.93% | 121,857,200 |
| Oct 8, 2018 | $34.50 | $35.83 | $33.51 | $34.62 | +0.17% | 129,809,700 |
| Oct 1, 2018 | $35.53 | $35.89 | $34.41 | $34.56 | -2.40% | 117,987,000 |
| Sep 24, 2018 | $35.95 | $36.27 | $34.75 | $35.41 | -6.57% | 147,525,500 |
| Sep 17, 2018 | $37.03 | $38.06 | $36.72 | $37.90 | +2.54% | 132,338,700 |
| Sep 10, 2018 | $36.40 | $37.23 | $35.67 | $36.96 | +2.18% | 93,769,200 |
| Sep 4, 2018 | $36.75 | $36.85 | $35.72 | $36.17 | -2.22% | 72,445,200 |
| Aug 27, 2018 | $36.64 | $37.07 | $36.20 | $36.99 | +1.34% | 67,171,100 |
| Aug 20, 2018 | $35.70 | $36.79 | $35.26 | $36.50 | +2.53% | 65,306,100 |
| Aug 13, 2018 | $35.12 | $35.85 | $34.67 | $35.60 | +1.48% | 70,231,100 |
| Aug 6, 2018 | $35.59 | $35.81 | $34.89 | $35.08 | -0.93% | 64,333,600 |
| Jul 30, 2018 | $35.06 | $36.09 | $34.62 | $35.41 | +0.94% | 99,409,100 |
| Jul 23, 2018 | $34.16 | $35.61 | $32.81 | $35.08 | +2.27% | 129,166,800 |
| Jul 16, 2018 | $34.74 | $35.29 | $33.98 | $34.30 | -1.15% | 126,434,400 |
| Jul 9, 2018 | $33.78 | $35.15 | $33.03 | $34.70 | +3.34% | 107,208,700 |
| Jul 2, 2018 | $32.44 | $33.61 | $32.42 | $33.58 | +2.35% | 52,697,400 |
| Jun 25, 2018 | $33.80 | $34.11 | $32.08 | $32.81 | -2.96% | 156,533,000 |
| Jun 18, 2018 | $33.79 | $34.15 | $32.17 | $33.81 | -0.21% | 249,663,200 |
| Jun 11, 2018 | $31.97 | $34.40 | $30.99 | $33.88 | +5.61% | 200,563,200 |
| Jun 4, 2018 | $31.30 | $32.66 | $30.96 | $32.08 | +2.62% | 124,255,800 |
| May 29, 2018 | $31.55 | $31.89 | $30.67 | $31.26 | -1.54% | 90,189,100 |
| May 21, 2018 | $32.77 | $32.89 | $31.28 | $31.75 | -2.96% | 97,038,600 |
| May 14, 2018 | $31.89 | $32.84 | $31.73 | $32.72 | +2.57% | 103,952,300 |
| May 7, 2018 | $32.03 | $32.41 | $30.43 | $31.90 | -0.19% | 133,629,400 |
| Apr 30, 2018 | $31.91 | $32.24 | $30.55 | $31.96 | +0.47% | 125,841,000 |
| Apr 23, 2018 | $33.24 | $34.78 | $31.80 | $31.81 | -4.22% | 173,810,600 |
| Apr 16, 2018 | $33.34 | $33.85 | $32.98 | $33.21 | +0.58% | 118,691,000 |
| Apr 9, 2018 | $34.39 | $34.56 | $32.87 | $33.02 | -3.22% | 124,141,800 |
| Apr 2, 2018 | $34.09 | $34.81 | $32.92 | $34.12 | -0.15% | 148,777,700 |
| Mar 26, 2018 | $33.75 | $34.52 | $32.74 | $34.17 | +3.01% | 128,708,800 |
| Mar 19, 2018 | $35.60 | $35.87 | $33.15 | $33.17 | -7.42% | 174,758,800 |
| Mar 12, 2018 | $37.09 | $37.22 | $35.78 | $35.83 | -3.50% | 133,448,400 |
| Mar 5, 2018 | $36.41 | $37.14 | $36.03 | $37.13 | +1.75% | 121,039,600 |
| Feb 26, 2018 | $39.53 | $39.74 | $35.75 | $36.49 | -7.62% | 217,266,600 |
| Feb 20, 2018 | $39.54 | $39.84 | $38.57 | $39.50 | -0.73% | 67,709,400 |
| Feb 12, 2018 | $38.60 | $40.42 | $38.10 | $39.79 | +3.16% | 115,049,900 |
| Feb 5, 2018 | $41.36 | $41.64 | $37.43 | $38.57 | -6.18% | 195,628,100 |
| Jan 29, 2018 | $42.30 | $42.73 | $40.83 | $41.11 | -3.95% | 128,400,700 |
| Jan 22, 2018 | $42.41 | $44.00 | $41.57 | $42.80 | +0.71% | 146,310,700 |
| Jan 16, 2018 | $42.59 | $42.59 | $41.01 | $42.50 | +0.14% | 81,505,200 |
| Jan 8, 2018 | $40.77 | $42.71 | $40.16 | $42.44 | +3.41% | 108,087,300 |
| Jan 2, 2018 | $40.86 | $41.37 | $40.05 | $41.04 | +2.47% | 74,484,500 |
| Dec 26, 2017 | $40.64 | $41.01 | $40.03 | $40.05 | -1.79% | 43,937,300 |
| Dec 18, 2017 | $39.98 | $41.24 | $38.86 | $40.78 | +2.69% | 104,819,400 |
| Dec 11, 2017 | $38.28 | $40.15 | $37.96 | $39.71 | +4.64% | 156,041,500 |
| Dec 4, 2017 | $39.42 | $40.73 | $37.75 | $37.95 | -1.25% | 160,845,000 |
| Nov 27, 2017 | $35.78 | $38.70 | $35.26 | $38.43 | +7.14% | 168,420,700 |
| Nov 20, 2017 | $36.10 | $36.51 | $35.75 | $35.87 | -0.80% | 70,858,500 |
| Nov 13, 2017 | $36.69 | $37.57 | $36.12 | $36.16 | -1.87% | 116,632,200 |
| Nov 6, 2017 | $35.58 | $37.31 | $35.28 | $36.85 | +3.28% | 119,560,900 |
| Oct 30, 2017 | $36.67 | $36.70 | $34.78 | $35.68 | -3.02% | 139,943,900 |
| Oct 23, 2017 | $37.27 | $37.27 | $35.34 | $36.79 | -1.16% | 191,941,600 |
| Oct 16, 2017 | $36.16 | $37.22 | $36.05 | $37.22 | +3.36% | 99,500,000 |
| Oct 9, 2017 | $37.99 | $38.25 | $35.26 | $36.01 | -5.26% | 146,447,400 |
| Oct 2, 2017 | $38.41 | $38.85 | $37.69 | $38.01 | -1.22% | 96,643,400 |
| Sep 25, 2017 | $38.07 | $38.84 | $37.53 | $38.48 | +1.00% | 97,878,400 |
| Sep 18, 2017 | $36.88 | $38.14 | $36.59 | $38.10 | +3.17% | 137,419,800 |
| Sep 11, 2017 | $38.30 | $38.83 | $36.44 | $36.93 | -3.35% | 178,738,700 |
| Sep 5, 2017 | $40.97 | $41.34 | $37.51 | $38.21 | -6.94% | 150,540,700 |
| Aug 28, 2017 | $40.34 | $41.23 | $40.01 | $41.06 | +2.14% | 54,995,600 |
| Aug 21, 2017 | $40.53 | $41.51 | $39.92 | $40.20 | -0.79% | 67,782,600 |
| Aug 14, 2017 | $41.48 | $41.99 | $40.05 | $40.52 | -1.44% | 78,326,200 |
| Aug 7, 2017 | $39.63 | $41.28 | $39.35 | $41.11 | +3.81% | 80,622,500 |
| Jul 31, 2017 | $39.94 | $40.85 | $39.51 | $39.60 | +0.20% | 91,003,300 |
| Jul 24, 2017 | $39.65 | $40.25 | $38.87 | $39.52 | -0.28% | 126,271,100 |
| Jul 17, 2017 | $39.12 | $40.00 | $38.80 | $39.63 | +1.10% | 60,093,100 |
| Jul 10, 2017 | $38.56 | $39.49 | $38.51 | $39.20 | +1.63% | 82,739,000 |
| Jul 3, 2017 | $39.08 | $39.25 | $38.14 | $38.57 | -0.90% | 63,209,000 |
| Jun 26, 2017 | $39.68 | $40.00 | $38.28 | $38.92 | -1.47% | 104,319,300 |
| Jun 19, 2017 | $41.83 | $41.92 | $39.35 | $39.50 | -4.31% | 109,667,600 |
| Jun 12, 2017 | $40.56 | $41.52 | $40.56 | $41.28 | +1.45% | 78,916,700 |
| Jun 5, 2017 | $42.13 | $42.18 | $40.48 | $40.69 | -3.10% | 86,007,300 |
| May 30, 2017 | $41.03 | $42.17 | $40.88 | $41.99 | +2.64% | 87,166,800 |
| May 22, 2017 | $39.02 | $40.99 | $38.76 | $40.91 | +5.30% | 98,912,400 |
| May 15, 2017 | $38.89 | $39.15 | $37.92 | $38.85 | -0.33% | 90,963,700 |
| May 8, 2017 | $39.33 | $39.36 | $38.78 | $38.98 | -0.08% | 68,611,200 |
| May 1, 2017 | $39.42 | $39.45 | $37.91 | $39.01 | -0.46% | 92,083,300 |
| Apr 24, 2017 | $38.59 | $40.62 | $37.99 | $39.19 | +2.70% | 118,647,000 |
| Apr 17, 2017 | $37.30 | $38.25 | $37.05 | $38.16 | +2.75% | 87,378,600 |
| Apr 10, 2017 | $37.95 | $38.07 | $36.99 | $37.14 | -2.34% | 68,202,300 |
| Apr 3, 2017 | $37.47 | $38.35 | $37.24 | $38.03 | +1.17% | 85,465,800 |
| Mar 27, 2017 | $37.19 | $37.69 | $36.69 | $37.59 | +0.56% | 64,059,900 |
| Mar 20, 2017 | $37.53 | $37.75 | $36.81 | $37.38 | -0.21% | 70,442,300 |
| Mar 13, 2017 | $37.32 | $37.99 | $37.14 | $37.46 | +0.38% | 77,457,900 |
| Mar 6, 2017 | $37.07 | $37.64 | $36.90 | $37.32 | +0.27% | 64,576,100 |
| Feb 27, 2017 | $37.76 | $37.83 | $37.18 | $37.22 | -1.77% | 65,105,600 |
| Feb 21, 2017 | $38.03 | $38.22 | $37.41 | $37.89 | +0.61% | 51,498,600 |
| Feb 13, 2017 | $37.60 | $38.33 | $37.51 | $37.66 | +0.23% | 85,947,600 |
| Feb 6, 2017 | $37.60 | $37.64 | $37.23 | $37.58 | -0.15% | 73,261,200 |
| Jan 30, 2017 | $37.93 | $38.10 | $37.24 | $37.63 | -0.91% | 100,510,200 |
| Jan 23, 2017 | $36.78 | $38.44 | $36.45 | $37.98 | +3.24% | 136,578,400 |
| Jan 17, 2017 | $36.11 | $36.81 | $35.91 | $36.79 | +1.10% | 78,642,800 |
| Jan 9, 2017 | $35.07 | $36.47 | $35.03 | $36.39 | +3.56% | 103,900,800 |
| Jan 3, 2017 | $34.84 | $35.27 | $34.12 | $35.14 | +1.77% | 76,195,200 |
| Dec 27, 2016 | $35.40 | $35.66 | $34.47 | $34.53 | -2.26% | 51,751,400 |
| Dec 19, 2016 | $35.08 | $35.60 | $34.74 | $35.33 | +1.13% | 73,526,800 |
| Dec 12, 2016 | $34.52 | $35.35 | $34.26 | $34.93 | +0.59% | 104,235,400 |
| Dec 5, 2016 | $34.51 | $34.74 | $34.04 | $34.73 | +0.97% | 96,847,000 |
| Nov 28, 2016 | $34.40 | $35.17 | $34.01 | $34.39 | -0.55% | 119,142,200 |
| Nov 21, 2016 | $34.17 | $34.96 | $33.99 | $34.58 | +1.20% | 69,514,600 |
| Nov 14, 2016 | $33.09 | $34.36 | $33.09 | $34.17 | – | 136,247,800 |
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% |