The highest closing price for Comcast (CMCSA) last month was $32.09, on March 4. It was down 7.7% for the month. The latest price is $27.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $28.94 | $28.95 | $28.04 | $28.38 | 28,734,100 |
March 30 2026 | $28.28 | $28.89 | $28.05 | $28.57 | 32,458,500 |
March 27 2026 | $28.37 | $28.49 | $27.94 | $28.00 | 19,776,200 |
March 26 2026 | $28.73 | $29.15 | $28.61 | $28.72 | 28,571,200 |
March 25 2026 | $29.16 | $29.42 | $28.61 | $28.73 | 22,266,800 |
March 24 2026 | $29.04 | $29.71 | $28.93 | $29.22 | 21,804,200 |
March 23 2026 | $29.13 | $29.39 | $28.83 | $29.01 | 31,505,500 |
March 20 2026 | $28.93 | $29.52 | $28.84 | $29.02 | 246,107,100 |
March 19 2026 | $28.79 | $29.34 | $28.71 | $28.98 | 36,163,200 |
March 18 2026 | $29.94 | $30.11 | $28.53 | $28.57 | 36,334,100 |
March 17 2026 | $30.60 | $30.79 | $30.05 | $30.08 | 24,222,000 |
March 16 2026 | $30.16 | $30.56 | $30.06 | $30.34 | 19,653,200 |
March 13 2026 | $30.33 | $30.55 | $30.11 | $30.16 | 20,252,800 |
March 12 2026 | $30.33 | $30.57 | $30.00 | $30.16 | 23,947,600 |
March 11 2026 | $31.06 | $31.33 | $30.26 | $30.57 | 23,701,900 |
March 10 2026 | $30.94 | $31.18 | $30.55 | $31.07 | 21,238,689 |
March 09 2026 | $31.64 | $31.76 | $30.47 | $31.04 | 45,897,398 |
March 06 2026 | $31.39 | $31.97 | $30.99 | $31.91 | 23,119,100 |
March 05 2026 | $31.94 | $32.40 | $31.47 | $31.60 | 24,202,700 |
March 04 2026 | $30.85 | $32.14 | $30.63 | $32.09 | 28,509,100 |
March 03 2026 | $30.68 | $31.36 | $30.27 | $31.01 | 27,217,400 |
March 02 2026 | $30.74 | $31.06 | $30.53 | $30.82 | 22,490,300 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
