Comcast Stock Price History
NASDAQ: CMCSATelecommunicationsCable & Other Pay Television ServicesUSD
20.66-0.55 (-2.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CMCSA price history at a glance
The price history for Comcast (CMCSA) on this page begins on March 17, 1980, when the stock closed at $0.1006; it most recently closed at $20.66 on October 5, 2026. The highest price in this record is $57.92, reached on August 30, 2021; the latest close is 64.3% below that peak. Across the 45 complete calendar years in the table, CMCSA finished higher in 30 and lower in 15. Its best year was 1993 (+87.7%) and its worst was 2007 (-40.3%).
Over roughly 47 years the share price changed +20436.8%, a 12.1% compound annual price return (excluding dividends). In the last 12 months alone, CMCSA has lost 26.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $57.92
- Date of high
- Aug 30, 2021
- Low since 1980
- $0.0772
- Date of low
- Mar 24, 1980
- 52-week high
- $32.86
- 52-week low
- $20.49
- Last close
- $21.21
CMCSA returns
1 week
-2.26%
1 month
-19.45%
3 months
-9.16%
6 months
-25.08%
Year to date
-24.29%
1 year
-26.45%
3 years
-48.34%
5 years
-58.11%
CMCSA price return, excluding dividends.
CMCSA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.66 | -25.38% |
| 2025 | 27.69 | -21.58% |
| 2024 | 35.30 | -14.09% |
| 2023 | 41.10 | +25.39% |
| 2022 | 32.77 | -30.52% |
| 2021 | 47.17 | -3.95% |
| 2020 | 49.11 | +16.42% |
| 2019 | 42.18 | +25.69% |
| 2018 | 33.56 | -10.59% |
| 2017 | 37.54 | +16.00% |
| 2016 | 32.36 | +22.36% |
| 2015 | 26.44 | -1.60% |
| 2014 | 26.87 | +12.30% |
| 2013 | 23.93 | +34.15% |
| 2012 | 17.84 | +60.56% |
| 2011 | 11.11 | +7.92% |
| 2010 | 10.30 | +30.31% |
| 2009 | 7.90 | -6.28% |
| 2008 | 8.43 | +6.83% |
| 2007 | 7.89 | -40.33% |
| 2006 | 13.22 | +63.31% |
| 2005 | 8.10 | -22.12% |
| 2004 | 10.40 | +0.97% |
| 2003 | 10.30 | +34.53% |
| 2002 | 7.65 | -29.80% |
| 2001 | 10.90 | -15.52% |
| 2000 | 12.91 | -13.71% |
| 1999 | 14.96 | +66.70% |
| 1998 | 8.97 | +78.79% |
| 1997 | 5.02 | +83.57% |
| 1996 | 2.73 | -0.71% |
| 1995 | 2.75 | +14.63% |
| 1994 | 2.40 | -36.60% |
| 1993 | 3.79 | +87.74% |
| 1992 | 2.02 | +18.32% |
| 1991 | 1.71 | +32.32% |
| 1990 | 1.29 | -26.12% |
| 1989 | 1.74 | +50.00% |
| 1988 | 1.16 | +2.03% |
| 1987 | 1.14 | +38.73% |
| 1986 | 0.8215 | +20.33% |
| 1985 | 0.6827 | +64.90% |
| 1984 | 0.414 | +28.45% |
| 1983 | 0.3223 | +34.29% |
| 1982 | 0.24 | +29.66% |
| 1981 | 0.1851 | +0.38% |
| 1980* | 0.1844 | +83.30% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CMCSA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.91 | 21.23 | 20.75 | 21.21 | +1.29% | |
| 21.26 | 21.44 | 20.88 | 20.94 | -2.88% | |
| 21.75 | 21.76 | 21.33 | 21.56 | -0.05% | |
| 21.57 | 21.63 | 21.31 | 21.57 | 0.00% | |
| 21.92 | 21.92 | 21.40 | 21.57 | -0.60% | |
| 21.96 | 21.96 | 21.55 | 21.70 | -0.28% | |
| 21.72 | 22.00 | 21.69 | 21.76 | +0.74% | |
| 21.75 | 21.81 | 21.46 | 21.60 | -0.87% | |
| 21.92 | 21.97 | 21.50 | 21.79 | -0.55% | |
| 21.76 | 21.98 | 21.41 | 21.91 | -0.99% | |
| 22.70 | 22.81 | 22.02 | 22.13 | -1.86% | |
| 22.36 | 22.87 | 22.03 | 22.55 | +0.58% | |
| 23.09 | 23.13 | 22.35 | 22.42 | -2.22% | |
| 22.80 | 23.08 | 22.49 | 22.93 | +0.84% | |
| 22.67 | 22.91 | 22.36 | 22.74 | -0.74% | |
| 23.80 | 23.94 | 22.84 | 22.91 | -3.46% | |
| 24.38 | 24.47 | 23.59 | 23.73 | -2.83% | |
| 24.61 | 24.77 | 24.37 | 24.42 | -1.85% | |
| 25.33 | 25.45 | 24.82 | 24.88 | -1.27% | |
| 25.21 | 25.41 | 25.00 | 25.20 | +0.12% | |
| 24.60 | 25.34 | 24.51 | 25.17 | +2.36% | |
| 26.19 | 26.25 | 24.19 | 24.59 | -6.61% | |
| 26.31 | 26.40 | 25.96 | 26.33 | -0.60% | |
| 26.62 | 26.73 | 26.38 | 26.49 | -0.60% | |
| 26.89 | 27.13 | 26.50 | 26.65 | -0.60% | |
| 26.49 | 27.19 | 26.46 | 26.81 | +1.94% | |
| 26.52 | 26.76 | 26.27 | 26.30 | -1.20% | |
| 26.83 | 26.97 | 26.60 | 26.62 | -1.63% | |
| 26.74 | 27.12 | 26.53 | 27.06 | +2.46% | |
| 26.81 | 27.05 | 26.37 | 26.41 | -2.90% | |
| 27.11 | 27.27 | 26.97 | 27.20 | +0.37% | |
| 26.90 | 27.35 | 26.69 | 27.10 | +0.30% | |
| 26.90 | 27.18 | 26.84 | 27.02 | +0.63% | |
| 26.57 | 26.97 | 26.43 | 26.85 | +1.63% | |
| 26.57 | 26.76 | 26.25 | 26.42 | -0.64% | |
| 26.14 | 27.04 | 26.14 | 26.59 | +1.49% | |
| 25.90 | 26.28 | 25.70 | 26.20 | +2.46% | |
| 25.88 | 26.09 | 25.50 | 25.57 | -2.33% | |
| 26.31 | 26.49 | 26.13 | 26.18 | 0.00% | |
| 25.63 | 26.26 | 25.62 | 26.18 | +2.79% | |
| 25.54 | 25.63 | 25.07 | 25.47 | -0.70% | |
| 25.04 | 25.68 | 25.04 | 25.65 | +1.79% | |
| 25.16 | 25.24 | 24.78 | 25.20 | -0.63% | |
| 24.99 | 25.50 | 24.94 | 25.36 | +0.75% | |
| 24.99 | 25.20 | 24.76 | 25.17 | +1.70% | |
| 24.92 | 24.93 | 24.34 | 24.75 | -0.72% | |
| 24.40 | 24.97 | 24.33 | 24.93 | +1.51% | |
| 24.43 | 24.90 | 24.39 | 24.56 | +2.50% | |
| 23.44 | 24.15 | 23.28 | 23.96 | +1.23% | |
| 23.85 | 24.09 | 23.36 | 23.67 | -3.82% | |
| 24.16 | 24.88 | 23.84 | 24.61 | +1.74% | |
| 23.25 | 24.26 | 23.23 | 24.19 | +6.10% | |
| 22.43 | 23.29 | 22.36 | 22.80 | +2.24% | |
| 21.30 | 22.49 | 21.28 | 22.30 | +1.73% | |
| 24.01 | 24.01 | 21.91 | 21.92 | -6.80% | |
| 24.16 | 24.25 | 23.49 | 23.52 | -1.22% | |
| 23.71 | 23.95 | 23.58 | 23.81 | +0.13% | |
| 23.88 | 23.99 | 23.37 | 23.78 | -0.04% | |
| 24.35 | 24.68 | 23.66 | 23.79 | -1.29% | |
| 23.72 | 24.28 | 23.60 | 24.10 | +2.60% | |
| 23.24 | 23.81 | 23.18 | 23.49 | +1.29% | |
| 23.83 | 23.94 | 23.17 | 23.19 | -3.25% | |
| 23.96 | 24.28 | 23.78 | 23.97 | +1.70% | |
| 23.49 | 23.73 | 23.35 | 23.57 | +0.94% | |
| 23.08 | 23.41 | 22.80 | 23.35 | +0.69% | |
| 23.54 | 23.77 | 23.17 | 23.19 | -0.94% | |
| 23.86 | 24.24 | 23.37 | 23.41 | +0.13% | |
| 23.77 | 23.97 | 23.22 | 23.38 | -1.72% | |
| 23.79 | 23.92 | 23.08 | 23.79 | +0.25% | |
| 24.25 | 24.49 | 23.58 | 23.73 | -3.34% | |
| 24.71 | 25.04 | 24.07 | 24.55 | +1.36% | |
| 27.05 | 27.10 | 24.17 | 24.22 | +4.53% | |
| 22.76 | 23.23 | 22.71 | 23.17 | +2.12% | |
| 22.66 | 23.00 | 22.63 | 22.69 | +0.22% | |
| 22.84 | 23.08 | 22.42 | 22.64 | -0.70% | |
| 22.56 | 23.05 | 22.24 | 22.80 | +2.15% | |
| 22.25 | 22.60 | 22.13 | 22.32 | -0.49% | |
| 22.75 | 22.86 | 22.38 | 22.43 | -1.15% | |
| 23.44 | 23.50 | 22.55 | 22.69 | -4.10% | |
| 24.04 | 24.15 | 23.32 | 23.66 | -1.29% | |
| 24.32 | 24.63 | 23.94 | 23.97 | -2.16% | |
| 24.00 | 24.51 | 23.91 | 24.50 | +2.21% | |
| 23.95 | 24.28 | 23.87 | 23.97 | 0.00% | |
| 24.08 | 24.21 | 23.68 | 23.97 | +0.50% | |
| 23.77 | 24.02 | 23.63 | 23.85 | +0.38% | |
| 23.76 | 24.11 | 23.52 | 23.76 | -0.25% | |
| 23.40 | 23.94 | 23.39 | 23.82 | +2.10% | |
| 23.96 | 24.25 | 23.13 | 23.33 | -0.81% | |
| 24.73 | 24.74 | 23.43 | 23.52 | -5.35% | |
| 24.93 | 25.13 | 24.74 | 24.85 | -0.80% | |
| 24.73 | 25.09 | 24.53 | 25.05 | +0.72% | |
| 25.05 | 25.05 | 24.78 | 24.87 | -1.15% | |
| 25.23 | 25.34 | 24.90 | 25.16 | -0.24% | |
| 25.23 | 25.83 | 25.14 | 25.22 | +0.28% | |
| 25.32 | 25.54 | 24.84 | 25.15 | -0.24% | |
| 25.13 | 25.35 | 24.91 | 25.21 | +0.52% | |
| 24.86 | 25.14 | 24.56 | 25.08 | +0.80% | |
| 24.87 | 25.17 | 24.74 | 24.88 | +0.32% | |
| 25.11 | 25.26 | 24.68 | 24.80 | -0.52% | |
| 24.72 | 25.36 | 24.62 | 24.93 | +0.69% | |
| 25.38 | 25.54 | 24.69 | 24.76 | -1.63% | |
| 25.02 | 25.55 | 24.91 | 25.17 | +0.92% | |
| 24.76 | 25.08 | 24.53 | 24.94 | +0.16% | |
| 25.29 | 25.40 | 24.80 | 24.90 | -0.52% | |
| 25.50 | 25.68 | 24.87 | 25.03 | -1.46% | |
| 26.25 | 26.26 | 25.35 | 25.40 | -3.20% | |
| 26.38 | 26.69 | 26.11 | 26.24 | -0.76% | |
| 26.51 | 26.84 | 26.39 | 26.44 | -0.08% | |
| 26.98 | 27.22 | 26.22 | 26.46 | -2.25% | |
| 27.00 | 27.18 | 26.89 | 27.07 | -0.44% | |
| 27.29 | 27.48 | 26.99 | 27.19 | +0.55% | |
| 26.72 | 27.35 | 26.72 | 27.04 | +1.05% | |
| 27.49 | 27.73 | 26.60 | 26.76 | -3.18% | |
| 28.04 | 28.31 | 27.55 | 27.64 | +0.47% | |
| 27.45 | 28.01 | 27.30 | 27.51 | -0.18% | |
| 30.96 | 31.03 | 27.50 | 27.56 | -12.90% | |
| 30.50 | 32.08 | 30.40 | 31.64 | +7.73% | |
| 29.14 | 29.53 | 29.11 | 29.37 | +1.10% | |
| 29.76 | 29.92 | 28.89 | 29.05 | -2.29% | |
| 29.63 | 30.14 | 29.56 | 29.73 | +0.34% | |
| 29.30 | 29.78 | 29.16 | 29.63 | +0.95% | |
| 28.34 | 29.46 | 28.27 | 29.35 | +3.71% | |
| 28.16 | 28.51 | 28.01 | 28.30 | +0.57% | |
| 27.83 | 28.38 | 27.80 | 28.14 | +0.32% | |
| 27.95 | 28.19 | 27.59 | 28.05 | +0.43% | |
| 28.42 | 28.47 | 27.83 | 27.93 | -1.34% | |
| 27.82 | 28.32 | 27.63 | 28.31 | +1.25% | |
| 27.79 | 28.09 | 27.66 | 27.96 | +0.61% | |
| 27.73 | 27.93 | 27.48 | 27.79 | +0.47% | |
| 27.99 | 28.17 | 27.63 | 27.66 | -0.97% | |
| 28.04 | 28.16 | 27.58 | 27.93 | -0.43% | |
| 28.23 | 28.39 | 27.75 | 28.05 | -2.30% | |
| 29.28 | 29.29 | 28.37 | 28.71 | -0.66% | |
| 28.61 | 29.23 | 28.38 | 28.90 | +2.01% | |
| 28.70 | 28.82 | 28.26 | 28.33 | -1.36% | |
| 28.73 | 29.15 | 28.61 | 28.72 | -0.03% | |
| 29.16 | 29.42 | 28.61 | 28.73 | -1.68% | |
| 29.04 | 29.71 | 28.93 | 29.22 | +0.72% | |
| 29.13 | 29.39 | 28.83 | 29.01 | -0.03% | |
| 28.93 | 29.52 | 28.84 | 29.02 | +0.14% | |
| 28.79 | 29.34 | 28.71 | 28.98 | +1.44% | |
| 29.94 | 30.11 | 28.53 | 28.57 | -5.02% | |
| 30.60 | 30.79 | 30.05 | 30.08 | -0.86% | |
| 30.16 | 30.56 | 30.06 | 30.34 | +0.60% | |
| 30.33 | 30.55 | 30.11 | 30.16 | 0.00% | |
| 30.33 | 30.57 | 30.00 | 30.16 | -1.34% | |
| 31.06 | 31.33 | 30.26 | 30.57 | -1.61% | |
| 30.94 | 31.18 | 30.55 | 31.07 | +0.10% | |
| 31.64 | 31.76 | 30.47 | 31.04 | -2.73% | |
| 31.39 | 31.97 | 30.99 | 31.91 | +0.98% | |
| 31.94 | 32.40 | 31.47 | 31.60 | -1.53% | |
| 30.85 | 32.14 | 30.63 | 32.09 | +3.48% | |
| 30.68 | 31.36 | 30.27 | 31.01 | +0.62% | |
| 30.74 | 31.06 | 30.53 | 30.82 | -0.45% | |
| 30.71 | 31.18 | 30.39 | 30.96 | +0.36% | |
| 30.86 | 31.22 | 30.81 | 30.85 | +0.19% | |
| 31.60 | 31.77 | 30.69 | 30.79 | -2.59% | |
| 31.48 | 31.85 | 31.36 | 31.61 | -0.06% | |
| 31.37 | 31.82 | 31.26 | 31.63 | +0.93% | |
| 31.29 | 31.45 | 30.79 | 31.34 | -0.13% | |
| 31.57 | 31.76 | 31.21 | 31.38 | -0.70% | |
| 31.62 | 31.82 | 31.34 | 31.60 | +0.16% | |
| 31.67 | 31.95 | 31.46 | 31.55 | -0.06% | |
| 31.70 | 31.88 | 31.12 | 31.57 | -0.79% | |
| 32.70 | 32.86 | 31.81 | 31.82 | -2.03% | |
| 32.29 | 32.84 | 32.28 | 32.48 | +0.53% | |
| 31.59 | 32.39 | 31.53 | 32.31 | +2.21% | |
| 31.10 | 31.68 | 30.76 | 31.61 | +0.77% | |
| 30.81 | 31.43 | 30.77 | 31.37 | +1.69% | |
| 30.53 | 30.94 | 30.35 | 30.85 | +1.15% | |
| 30.01 | 31.13 | 29.92 | 30.50 | +2.49% | |
| 29.64 | 30.28 | 29.53 | 29.76 | +0.57% | |
| 29.62 | 29.93 | 29.40 | 29.59 | -0.54% | |
| 29.64 | 29.85 | 28.90 | 29.75 | +1.74% | |
| 27.63 | 30.11 | 27.58 | 29.24 | +2.92% | |
| 28.83 | 29.10 | 28.24 | 28.41 | -1.01% | |
| 29.34 | 29.42 | 28.63 | 28.70 | -2.48% | |
| 29.29 | 29.50 | 29.16 | 29.43 | +0.44% | |
| 28.98 | 29.33 | 28.76 | 29.30 | +0.24% | |
| 28.88 | 29.44 | 28.87 | 29.23 | +1.18% | |
| 28.09 | 29.01 | 28.09 | 28.89 | +2.59% | |
| 27.83 | 28.58 | 27.69 | 28.16 | +1.22% | |
| 28.25 | 28.38 | 27.56 | 27.82 | -1.87% | |
| 28.41 | 28.55 | 28.19 | 28.35 | -0.25% | |
| 28.05 | 28.54 | 28.03 | 28.42 | -0.21% | |
| 28.90 | 29.25 | 28.40 | 28.48 | -2.00% | |
| 28.74 | 29.32 | 28.49 | 29.06 | +2.43% | |
| 28.13 | 28.55 | 27.78 | 28.37 | +0.57% | |
| 27.66 | 28.50 | 27.50 | 28.21 | +1.11% | |
| 27.45 | 27.91 | 27.34 | 27.90 | +1.75% | |
| 27.84 | 27.94 | 27.10 | 27.42 | -2.52% | |
| 27.73 | 28.93 | 27.71 | 28.13 | +1.61% | |
| 28.01 | 28.07 | 27.54 | 27.69 | -1.17% | |
| 27.99 | 28.20 | 27.87 | 28.01 | -0.27% | |
| 27.93 | 28.21 | 27.90 | 28.09 | +0.33% | |
| 27.80 | 28.02 | 27.67 | 27.99 | +0.71% | |
| 27.87 | 27.99 | 27.66 | 27.80 | -0.40% | |
| 27.54 | 27.99 | 27.53 | 27.91 | +1.36% | |
| 27.44 | 27.56 | 27.18 | 27.54 | +0.41% | |
| 27.63 | 27.93 | 27.36 | 27.42 | -1.05% | |
| 28.25 | 28.46 | 27.63 | 27.71 | -2.31% | |
| 28.04 | 28.52 | 27.87 | 28.37 | -0.16% | |
| 27.70 | 28.67 | 27.58 | 28.42 | +1.98% | |
| 26.44 | 27.98 | 26.13 | 27.86 | +5.39% | |
| 25.82 | 26.52 | 25.75 | 26.44 | +3.60% | |
| 25.82 | 26.10 | 25.47 | 25.52 | -1.34% | |
| 25.91 | 25.99 | 25.44 | 25.87 | +0.07% | |
| 25.19 | 25.96 | 25.09 | 25.85 | +2.95% | |
| 24.98 | 25.24 | 24.79 | 25.11 | +0.53% | |
| 25.61 | 25.62 | 24.91 | 24.98 | -2.42% | |
| 25.52 | 26.32 | 25.50 | 25.60 | +0.40% | |
| 25.75 | 25.79 | 25.34 | 25.49 | -0.84% | |
| 25.27 | 25.78 | 25.16 | 25.71 | +1.52% | |
| 25.04 | 25.56 | 24.74 | 25.32 | +1.66% | |
| 24.84 | 25.15 | 24.79 | 24.91 | -0.41% | |
| 24.82 | 25.19 | 24.79 | 25.01 | +0.45% | |
| 25.09 | 25.12 | 24.84 | 24.90 | -0.41% | |
| 24.88 | 25.39 | 24.85 | 25.00 | +0.83% | |
| 25.59 | 25.62 | 24.77 | 24.80 | -3.25% | |
| 24.92 | 25.70 | 24.92 | 25.63 | +2.70% | |
| 25.29 | 25.44 | 24.88 | 24.96 | -0.89% | |
| 25.58 | 25.65 | 25.09 | 25.18 | -1.79% | |
| 25.64 | 25.82 | 25.37 | 25.64 | +0.51% | |
| 25.78 | 25.89 | 25.45 | 25.51 | -1.05% | |
| 26.26 | 26.46 | 25.54 | 25.78 | -1.64% | |
| 26.02 | 26.50 | 26.02 | 26.21 | +0.29% | |
| 25.72 | 26.20 | 25.70 | 26.14 | +1.60% | |
| 25.65 | 25.91 | 25.35 | 25.73 | +1.22% | |
| 25.54 | 25.75 | 25.07 | 25.42 | -0.84% | |
| 25.84 | 26.04 | 25.31 | 25.63 | +0.15% | |
| 26.18 | 26.30 | 25.57 | 25.60 | -2.26% | |
| 25.73 | 26.23 | 25.66 | 26.19 | +1.82% | |
| 25.33 | 25.81 | 25.20 | 25.72 | +1.71% | |
| 25.90 | 26.02 | 25.02 | 25.29 | -3.09% | |
| 25.05 | 26.19 | 24.70 | 26.09 | +1.90% | |
| 24.45 | 26.34 | 24.13 | 25.60 | -4.24% | |
| 27.32 | 27.42 | 26.67 | 26.74 | -2.56% | |
| 27.47 | 27.57 | 27.30 | 27.44 | -0.48% | |
| 27.56 | 27.85 | 27.45 | 27.57 | +0.48% | |
| 27.62 | 27.76 | 27.41 | 27.44 | -0.07% | |
| 27.76 | 27.79 | 27.41 | 27.46 | -0.34% | |
| 28.06 | 28.12 | 27.54 | 27.55 | -1.90% | |
| 27.79 | 28.11 | 27.64 | 28.09 | +1.35% | |
| 27.69 | 27.77 | 27.48 | 27.71 | +0.10% | |
| 27.46 | 27.78 | 27.33 | 27.69 | +0.96% | |
| 27.80 | 27.96 | 27.32 | 27.42 | -1.55% | |
| 28.05 | 28.23 | 27.60 | 27.85 | -0.90% | |
| 27.60 | 28.22 | 27.56 | 28.11 | +1.97% | |
| 27.68 | 27.90 | 27.54 | 27.56 | -0.17% | |
| 28.29 | 28.47 | 27.58 | 27.61 | -2.06% | |
| 28.92 | 29.03 | 28.17 | 28.19 | -2.24% | |
| 28.69 | 29.04 | 28.55 | 28.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMCSA chart for longer ranges.