NasdaqGS - BOATS Real Time Price
USD
Comcast Corporation (CMCSA)
21.57
-0.27
(-1.24%)
At close: October 28 at 4:00:01 PM EDT
21.81
+0.24
(+1.11%)
Overnight: 9:48:26 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade Comcast on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
21.80
21.94
21.46
21.57
21.57
30,473,100
Oct 27, 2026
22.02
22.12
21.71
21.84
21.84
21,976,800
Oct 26, 2026
22.20
22.46
21.90
22.05
22.05
37,242,200
Oct 23, 2026
22.47
23.09
22.40
22.69
22.69
31,333,400
Oct 22, 2026
22.44
23.29
22.00
22.84
22.84
54,428,800
Oct 21, 2026
21.94
22.13
21.58
22.08
22.08
40,201,400
Oct 20, 2026
22.08
22.41
22.04
22.36
22.36
34,295,300
Oct 19, 2026
21.65
22.14
21.00
21.90
21.90
30,358,100
Oct 16, 2026
21.91
22.32
21.76
21.90
21.90
29,589,500
Oct 15, 2026
21.46
22.08
21.43
21.77
21.77
32,439,400
Oct 14, 2026
20.96
21.09
20.61
21.05
21.05
25,851,900
Oct 13, 2026
20.87
21.03
20.65
20.88
20.88
23,167,700
Oct 12, 2026
20.77
20.86
20.50
20.68
20.68
24,641,000
Oct 9, 2026
20.89
21.03
20.48
20.66
20.66
32,669,300
Oct 8, 2026
20.91
21.23
20.75
21.21
21.21
44,732,600
Oct 7, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
21.26
21.44
20.88
20.94
20.94
30,095,700
Oct 6, 2026
21.75
21.76
21.33
21.56
21.23
23,686,100
Oct 5, 2026
21.57
21.63
21.31
21.57
21.24
31,087,800
Oct 2, 2026
21.92
21.92
21.40
21.57
21.24
21,038,100
Oct 1, 2026
21.96
21.96
21.55
21.70
21.37
20,414,600
Sep 30, 2026
21.72
22.00
21.69
21.76
21.43
34,944,400
Sep 29, 2026
21.75
21.81
21.46
21.60
21.27
21,436,200
Sep 28, 2026
21.92
21.97
21.50
21.79
21.46
32,508,300
Sep 25, 2026
21.76
21.98
21.41
21.91
21.57
41,801,800
Sep 24, 2026
22.70
22.81
22.02
22.13
21.79
36,087,900
Sep 23, 2026
22.36
22.87
22.03
22.55
22.20
38,887,600
Sep 22, 2026
23.09
23.13
22.35
22.42
22.08
45,147,400
Sep 21, 2026
22.80
23.08
22.49
22.93
22.58
29,119,300
Sep 18, 2026
22.67
22.91
22.36
22.74
22.39
64,980,400
Sep 17, 2026
23.80
23.94
22.84
22.91
22.56
36,297,100
Sep 16, 2026
24.38
24.47
23.59
23.73
23.37
24,295,800
Sep 15, 2026
24.61
24.77
24.37
24.42
24.05
27,246,200
Sep 14, 2026
25.33
25.45
24.82
24.88
24.50
37,719,400
Sep 11, 2026
25.21
25.41
25.00
25.20
24.81
16,035,600
Sep 10, 2026
24.60
25.34
24.51
25.17
24.78
23,801,600
Sep 9, 2026
26.19
26.25
24.19
24.59
24.21
47,078,800
Sep 8, 2026
26.31
26.40
25.96
26.33
25.93
27,064,600
Sep 4, 2026
26.62
26.73
26.38
26.49
26.08
17,277,600
Sep 3, 2026
26.89
27.13
26.50
26.65
26.24
21,940,100
Sep 2, 2026
26.49
27.19
26.46
26.81
26.40
18,888,400
Sep 1, 2026
26.52
26.76
26.27
26.30
25.90
19,365,100
Aug 31, 2026
26.83
26.97
26.60
26.62
26.21
23,305,500
Aug 28, 2026
26.74
27.12
26.53
27.06
26.65
20,586,700
Aug 27, 2026
26.81
27.05
26.37
26.41
26.01
20,695,400
Aug 26, 2026
27.11
27.27
26.97
27.20
26.78
13,763,300
Aug 25, 2026
26.90
27.35
26.69
27.10
26.69
22,651,100
Aug 24, 2026
26.90
27.18
26.84
27.02
26.61
16,800,400
Aug 21, 2026
26.57
26.97
26.43
26.85
26.44
20,308,000
Aug 20, 2026
26.57
26.76
26.25
26.42
26.02
18,865,500
Aug 19, 2026
26.14
27.04
26.14
26.59
26.18
23,087,500
Aug 18, 2026
25.90
26.28
25.70
26.20
25.80
26,609,100
Aug 17, 2026
25.88
26.09
25.50
25.57
25.18
21,547,000
Aug 14, 2026
26.31
26.49
26.13
26.18
25.78
20,010,500
Aug 13, 2026
25.63
26.26
25.62
26.18
25.78
18,079,800
Aug 12, 2026
25.54
25.63
25.07
25.47
25.08
21,388,300
Aug 11, 2026
25.04
25.68
25.04
25.65
25.26
22,284,200
Aug 10, 2026
25.16
25.24
24.78
25.20
24.81
19,015,000
Aug 7, 2026
24.99
25.50
24.94
25.36
24.97
19,058,900
Aug 6, 2026
24.99
25.20
24.76
25.17
24.78
27,604,600
Aug 5, 2026
24.92
24.93
24.34
24.75
24.37
28,978,300
Aug 4, 2026
24.40
24.97
24.33
24.93
24.55
31,994,600
Aug 3, 2026
24.43
24.90
24.39
24.56
24.18
37,773,900
Jul 31, 2026
23.44
24.15
23.28
23.96
23.59
28,202,400
Jul 30, 2026
23.85
24.09
23.36
23.67
23.31
29,273,100
Jul 29, 2026
24.16
24.88
23.84
24.61
24.23
37,047,700
Jul 28, 2026
23.25
24.26
23.23
24.19
23.82
41,669,500
Jul 27, 2026
22.43
23.29
22.36
22.80
22.45
37,492,900
Jul 24, 2026
21.30
22.49
21.28
22.30
21.96
48,229,800
Jul 23, 2026
24.01
24.01
21.91
21.92
21.58
53,009,300
Jul 22, 2026
24.16
24.25
23.49
23.52
23.16
36,648,000
Jul 21, 2026
23.71
23.95
23.58
23.81
23.45
27,095,900
Jul 20, 2026
23.88
23.99
23.37
23.78
23.42
37,183,500
Jul 17, 2026
24.35
24.68
23.66
23.79
23.43
40,121,300
Jul 16, 2026
23.72
24.28
23.60
24.10
23.73
32,232,800
Jul 15, 2026
23.24
23.81
23.18
23.49
23.13
22,869,900
Jul 14, 2026
23.83
23.94
23.17
23.19
22.84
26,068,400
Jul 13, 2026
23.96
24.28
23.78
23.97
23.60
30,705,400
Jul 10, 2026
23.49
23.73
23.35
23.57
23.21
25,487,300
Jul 9, 2026
23.08
23.41
22.80
23.35
22.99
27,015,500
Jul 8, 2026
23.54
23.77
23.17
23.19
22.84
26,684,800
Jul 7, 2026
23.86
24.24
23.37
23.41
23.05
33,017,000
Jul 6, 2026
23.77
23.97
23.22
23.38
23.02
42,491,900
Jul 2, 2026
23.79
23.92
23.08
23.79
23.43
43,720,500
Jul 1, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
24.25
24.49
23.58
23.73
23.37
52,264,400
Jun 30, 2026
24.71
25.04
24.07
24.55
23.85
61,967,200
Jun 29, 2026
27.05
27.10
24.17
24.22
23.53
135,440,100
Jun 26, 2026
22.76
23.23
22.71
23.17
22.51
42,040,300
Jun 25, 2026
22.66
23.00
22.63
22.69
22.04
25,303,800
Jun 24, 2026
22.84
23.08
22.42
22.64
21.99
43,019,700
Jun 23, 2026
22.56
23.05
22.24
22.80
22.15
40,351,900
Jun 22, 2026
22.25
22.60
22.13
22.32
21.68
46,066,700
Jun 18, 2026
22.75
22.86
22.38
22.43
21.79
74,561,800
Jun 17, 2026
23.44
23.50
22.55
22.69
22.04
40,926,900
Jun 16, 2026
24.04
24.15
23.32
23.66
22.98
28,797,800
Jun 15, 2026
24.32
24.63
23.94
23.97
23.29
23,585,900
Jun 12, 2026
24.00
24.51
23.91
24.50
23.80
26,314,500
Jun 11, 2026
23.95
24.28
23.87
23.97
23.29
25,583,300
Jun 10, 2026
24.08
24.21
23.68
23.97
23.29
21,978,900
Jun 9, 2026
23.77
24.02
23.63
23.85
23.17
33,633,600
Jun 8, 2026
23.76
24.11
23.52
23.76
23.08
25,239,900
Jun 5, 2026
23.40
23.94
23.39
23.82
23.14
37,177,900
Jun 4, 2026
23.96
24.25
23.13
23.33
22.66
45,296,700
Jun 3, 2026
24.73
24.74
23.43
23.52
22.85
43,375,400
Jun 2, 2026
24.93
25.13
24.74
24.85
24.14
21,999,500
Jun 1, 2026
24.73
25.09
24.53
25.05
24.34
24,059,700
May 29, 2026
25.05
25.05
24.78
24.87
24.16
50,671,300
May 28, 2026
25.23
25.34
24.90
25.16
24.44
23,353,400
May 27, 2026
25.23
25.83
25.14
25.22
24.50
25,684,500
May 26, 2026
25.32
25.54
24.84
25.15
24.43
25,780,100
May 22, 2026
25.13
25.35
24.91
25.21
24.49
26,573,600
May 21, 2026
24.86
25.14
24.56
25.08
24.36
27,771,400
May 20, 2026
24.87
25.17
24.74
24.88
24.17
33,277,100
May 19, 2026
25.11
25.26
24.68
24.80
24.09
33,394,200
May 18, 2026
24.72
25.36
24.62
24.93
24.22
34,687,900
May 15, 2026
25.38
25.54
24.69
24.76
24.05
33,033,500
May 14, 2026
25.02
25.55
24.91
25.17
24.45
31,812,300
May 13, 2026
24.76
25.08
24.53
24.94
24.23
33,453,200
May 12, 2026
25.29
25.40
24.80
24.90
24.19
33,690,600
May 11, 2026
25.50
25.68
24.87
25.03
24.32
35,016,100
May 8, 2026
26.25
26.26
25.35
25.40
24.68
36,599,400
May 7, 2026
26.38
26.69
26.11
26.24
25.49
34,373,800
May 6, 2026
26.51
26.84
26.39
26.44
25.69
30,097,200
May 5, 2026
26.98
27.22
26.22
26.46
25.70
31,384,300
May 4, 2026
27.00
27.18
26.89
27.07
26.30
24,758,600
May 1, 2026
27.29
27.48
26.99
27.19
26.41
28,829,300
Apr 30, 2026
26.72
27.35
26.72
27.04
26.27
41,994,900
Apr 29, 2026
27.49
27.73
26.60
26.76
26.00
31,883,500
Apr 28, 2026
28.04
28.31
27.55
27.64
26.85
23,549,000
Apr 27, 2026
27.45
28.01
27.30
27.51
26.72
31,684,600
Apr 24, 2026
30.96
31.03
27.50
27.56
26.77
65,543,100
Apr 23, 2026
30.50
32.08
30.40
31.64
30.74
46,477,900
Apr 22, 2026
29.14
29.53
29.11
29.37
28.53
25,222,700
Apr 21, 2026
29.76
29.92
28.89
29.05
28.22
37,226,100
Apr 20, 2026
29.63
30.14
29.56
29.73
28.88
22,174,000
Apr 17, 2026
29.30
29.78
29.16
29.63
28.78
32,422,000
Apr 16, 2026
28.34
29.46
28.27
29.35
28.51
27,115,800
Apr 15, 2026
28.16
28.51
28.01
28.30
27.49
18,045,000
Apr 14, 2026
27.83
28.38
27.80
28.14
27.34
17,564,400
Apr 13, 2026
27.95
28.19
27.59
28.05
27.25
20,312,900
Apr 10, 2026
28.42
28.47
27.83
27.93
27.13
18,153,900
Apr 9, 2026
27.82
28.32
27.63
28.31
27.50
24,209,100
Apr 8, 2026
27.79
28.09
27.66
27.96
27.16
23,123,100
Apr 7, 2026
27.73
27.93
27.48
27.79
27.00
37,148,500
Apr 6, 2026
27.99
28.17
27.63
27.66
26.87
19,631,400
Apr 2, 2026
28.04
28.16
27.58
27.93
27.13
25,105,400
Apr 1, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
28.23
28.39
27.75
28.05
27.25
27,163,500
Mar 31, 2026
29.28
29.29
28.37
28.71
27.57
28,734,100
Mar 30, 2026
28.61
29.23
28.38
28.90
27.75
32,458,500
Mar 27, 2026
28.70
28.82
28.26
28.33
27.21
19,776,200
Mar 26, 2026
28.73
29.15
28.61
28.72
27.58
28,571,200
Mar 25, 2026
29.16
29.42
28.61
28.73
27.59
22,266,800
Mar 24, 2026
29.04
29.71
28.93
29.22
28.06
21,804,200
Mar 23, 2026
29.13
29.39
28.83
29.01
27.86
31,505,500
Mar 20, 2026
28.93
29.52
28.84
29.02
27.87
246,107,100
Mar 19, 2026
28.79
29.34
28.71
28.98
27.83
36,163,200
Mar 18, 2026
29.94
30.11
28.53
28.57
27.44
36,334,100
Mar 17, 2026
30.60
30.79
30.05
30.08
28.89
24,222,000
Mar 16, 2026
30.16
30.56
30.06
30.34
29.14
19,653,200
Mar 13, 2026
30.33
30.55
30.11
30.16
28.96
20,252,800
Mar 12, 2026
30.33
30.57
30.00
30.16
28.96
23,947,600
Mar 11, 2026
31.06
31.33
30.26
30.57
29.36
23,701,900
Mar 10, 2026
30.94
31.18
30.55
31.07
29.84
21,238,700
Mar 9, 2026
31.64
31.76
30.47
31.04
29.81
45,897,400
Mar 6, 2026
31.39
31.97
30.99
31.91
30.64
23,119,100
Mar 5, 2026
31.94
32.40
31.47
31.60
30.35
24,202,700
Mar 4, 2026
30.85
32.14
30.63
32.09
30.82
28,509,100
Mar 3, 2026
30.68
31.36
30.27
31.01
29.78
27,217,400
Mar 2, 2026
30.74
31.06
30.53
30.82
29.60
22,490,300
Feb 27, 2026
30.71
31.18
30.39
30.96
29.73
34,865,700
Feb 26, 2026
30.86
31.22
30.81
30.85
29.62
25,478,000
Feb 25, 2026
31.60
31.77
30.69
30.79
29.57
32,273,600
Feb 24, 2026
31.48
31.85
31.36
31.61
30.35
20,735,400
Feb 23, 2026
31.37
31.82
31.26
31.63
30.37
19,564,600
Feb 20, 2026
31.29
31.45
30.79
31.34
30.10
25,242,200
Feb 19, 2026
31.57
31.76
31.21
31.38
30.13
25,767,800
Feb 18, 2026
31.62
31.82
31.34
31.60
30.35
20,768,600
Feb 17, 2026
31.67
31.95
31.46
31.55
30.30
28,089,700
Feb 13, 2026
31.70
31.88
31.12
31.57
30.32
28,487,900
Feb 12, 2026
32.70
32.86
31.81
31.82
30.56
34,309,400
Feb 11, 2026
32.29
32.84
32.28
32.48
31.19
27,355,300
Feb 10, 2026
31.59
32.39
31.53
32.31
31.03
32,111,400
Feb 9, 2026
31.10
31.68
30.76
31.61
30.35
24,316,900
Feb 6, 2026
30.81
31.43
30.77
31.37
30.12
30,791,600
Feb 5, 2026
30.53
30.94
30.35
30.85
29.62
30,243,800
Feb 4, 2026
30.01
31.13
29.92
30.50
29.29
41,031,100
Feb 3, 2026
29.64
30.28
29.53
29.76
28.58
37,200,800
Feb 2, 2026
29.62
29.93
29.40
29.59
28.42
31,343,400
Jan 30, 2026
29.64
29.85
28.90
29.75
28.57
51,300,200
Jan 29, 2026
27.63
30.11
27.58
29.24
28.08
65,923,400
Jan 28, 2026
28.83
29.10
28.24
28.41
27.28
46,428,800
Jan 27, 2026
29.34
29.42
28.63
28.70
27.56
40,826,400
Jan 26, 2026
29.29
29.50
29.16
29.43
28.26
43,266,700
Jan 23, 2026
28.98
29.33
28.76
29.30
28.14
29,380,200
Jan 22, 2026
28.88
29.44
28.87
29.23
28.07
35,617,700
Jan 21, 2026
28.09
29.01
28.09
28.89
27.74
44,865,500
Jan 20, 2026
27.83
28.58
27.69
28.16
27.04
50,568,300
Jan 16, 2026
28.25
28.38
27.56
27.82
26.72
38,596,900
Jan 15, 2026
28.41
28.55
28.19
28.35
27.22
31,081,600
Jan 14, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
28.05
28.54
28.03
28.42
27.29
27,336,300
Jan 13, 2026
28.90
29.25
28.40
28.48
27.03
35,155,000
Jan 12, 2026
28.74
29.32
28.49
29.06
27.58
40,310,200
Jan 9, 2026
28.13
28.55
27.78
28.37
26.93
22,315,300
Jan 8, 2026
27.66
28.50
27.50
28.21
26.78
30,813,300
Jan 7, 2026
27.45
27.91
27.34
27.90
26.48
36,361,700
Jan 6, 2026
27.84
27.94
27.10
27.42
26.03
34,552,600
Jan 5, 2026
1067:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
27.73
28.93
27.71
28.13
26.70
47,571,600
Jan 2, 2026
28.01
28.07
27.54
27.69
26.28
25,911,241
Dec 31, 2025
27.99
28.20
27.87
28.01
26.59
18,388,891
Dec 30, 2025
27.93
28.21
27.90
28.09
26.66
24,549,536
Dec 29, 2025
27.80
28.02
27.67
27.99
26.57
25,635,529
Dec 26, 2025
27.87
27.99
27.66
27.80
26.38
13,253,527
Dec 24, 2025
27.54
27.99
27.53
27.91
26.49
11,046,544
Dec 23, 2025
27.44
27.56
27.18
27.54
26.14
22,459,603
Dec 22, 2025
27.63
27.93
27.36
27.42
26.03
32,785,176
Dec 19, 2025
28.25
28.46
27.63
27.71
26.30
97,603,932
Dec 18, 2025
28.04
28.52
27.87
28.37
26.93
49,457,691
Dec 17, 2025
27.70
28.67
27.58
28.42
26.97
76,466,448
Dec 16, 2025
26.44
27.98
26.13
27.86
26.45
98,031,159
Dec 15, 2025
25.82
26.52
25.75
26.44
25.09
42,691,310
Dec 12, 2025
25.82
26.10
25.47
25.52
24.22
30,849,211
Dec 11, 2025
25.91
25.99
25.44
25.87
24.55
49,189,234
Dec 10, 2025
25.19
25.96
25.09
25.85
24.53
39,408,045
Dec 9, 2025
24.98
25.24
24.79
25.11
23.83
29,309,316
Dec 8, 2025
25.61
25.62
24.91
24.98
23.71
42,823,191
Dec 5, 2025
25.52
26.32
25.50
25.60
24.29
50,881,282
Dec 4, 2025
25.75
25.79
25.34
25.49
24.20
43,540,215
Dec 3, 2025
25.27
25.78
25.16
25.71
24.40
29,501,163
Dec 2, 2025
25.04
25.56
24.74
25.32
24.04
48,848,754
Dec 1, 2025
24.84
25.15
24.79
24.91
23.64
30,211,892
Nov 28, 2025
24.82
25.19
24.79
25.01
23.74
14,547,478
Nov 26, 2025
25.09
25.12
24.84
24.90
23.64
25,848,609
Nov 25, 2025
24.88
25.39
24.85
25.00
23.73
32,485,455
Nov 24, 2025
25.59
25.62
24.77
24.80
23.54
55,123,888
Nov 21, 2025
24.92
25.70
24.92
25.63
24.33
33,688,178
Nov 20, 2025
25.29
25.44
24.88
24.96
23.69
26,345,084
Nov 19, 2025
25.58
25.65
25.09
25.18
23.90
29,309,743
Nov 18, 2025
25.64
25.82
25.37
25.64
24.34
31,200,787
Nov 17, 2025
25.78
25.89
25.45
25.51
24.21
28,365,982
Nov 14, 2025
26.26
26.46
25.54
25.78
24.47
40,374,320
Nov 13, 2025
26.02
26.50
26.02
26.21
24.88
34,101,960
Nov 12, 2025
25.72
26.20
25.70
26.14
24.81
33,011,806
Nov 11, 2025
25.65
25.91
25.35
25.73
24.42
56,995,939
Nov 10, 2025
25.54
25.75
25.07
25.42
24.12
59,186,383
Nov 7, 2025
25.84
26.04
25.31
25.63
24.33
38,966,093
Nov 6, 2025
26.18
26.30
25.57
25.60
24.29
35,022,568
Nov 5, 2025
25.73
26.23
25.66
26.19
24.85
42,945,896
Nov 4, 2025
25.33
25.81
25.20
25.72
24.41
48,614,334
Nov 3, 2025
25.90
26.02
25.02
25.29
24.00
42,307,297
Oct 31, 2025
25.05
26.19
24.70
26.09
24.77
52,397,489
Oct 30, 2025
24.45
26.34
24.13
25.60
24.30
68,328,653
Oct 29, 2025
27.32
27.42
26.67
26.74
25.38
45,729,166
