Comcast Corporation (CMCSA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.0%
- 3M
- -21.5%
- YTD
- -24.1%
- 1Y
- -34.5%
- 3Y
- -18.0%
- 5Y
- -16.9%
Loading 10-year price history...
CMCSA Historical Performance
CMCSA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -34.3%
- 2003 annual price return
- +32.2%
- 2004 annual price return
- +0.9%
- 2005 annual price return
- -21.2%
- 2006 annual price return
- +61.4%
- 2007 annual price return
- -35.8%
- 2008 annual price return
- -4.6%
- 2009 annual price return
- -6.3%
- 2010 annual price return
- +29.4%
- 2011 annual price return
- +6.0%
- 2012 annual price return
- +52.5%
- 2013 annual price return
- +34.9%
- 2014 annual price return
- +12.7%
- 2015 annual price return
- -1.6%
- 2016 annual price return
- +24.1%
- 2017 annual price return
- +16.0%
- 2018 annual price return
- -17.1%
- 2019 annual price return
- +30.8%
- 2020 annual price return
- +15.5%
- 2021 annual price return
- -0.4%
- 2022 annual price return
- -31.1%
- 2023 annual price return
- +23.3%
- 2024 annual price return
- -14.1%
- 2025 annual price return
- -20.1%
- 2026 annual price return
- +4.8%
CMCSA Stock Price Trajectory (1980–2026)
As of June 21, 2026, Comcast Corporation (CMCSA) trades at $22.43, representing a -34.5% return over the past year. The stock has delivered a -50.5% total return over five years (-16.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $61.80 on September 3, 2021. From this peak, CMCSA has corrected -63.7%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers CHTR (-66.6% 1Y), T (-20.4% 1Y), and VZ (+8.9% 1Y), CMCSA has underperformed the peer group average. Compare CMCSA vs CHTR →
CMCSA Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 22.74 | 22.83 | 22.39 | 22.43 | 63.45M | -1.15% |
| 2026-06-17 | 23.50 | 23.50 | 22.55 | 22.69 | 38.32M | -4.10% |
| 2026-06-16 | 24.04 | 24.14 | 23.32 | 23.66 | 27.37M | -1.29% |
| 2026-06-15 | 24.36 | 24.63 | 23.94 | 23.97 | 21.56M | -2.16% |
| 2026-06-12 | 24.04 | 24.51 | 23.91 | 24.50 | 25.70M | +2.21% |
| 2026-06-11 | 23.95 | 24.27 | 23.86 | 23.97 | 24.90M | 0.00% |
| 2026-06-10 | 24.08 | 24.21 | 23.68 | 23.97 | 21.07M | +0.50% |
| 2026-06-09 | 23.77 | 24.02 | 23.63 | 23.85 | 33.62M | +0.38% |
| 2026-06-08 | 23.75 | 24.11 | 23.52 | 23.76 | 25.13M | -0.25% |
| 2026-06-05 | 23.46 | 23.94 | 23.39 | 23.82 | 37.15M | +2.10% |
| 2026-06-04 | 23.96 | 24.25 | 23.13 | 23.33 | 44.64M | -0.81% |
| 2026-06-03 | 24.71 | 24.74 | 23.43 | 23.52 | 43.15M | -5.35% |
| 2026-06-02 | 24.93 | 25.13 | 24.73 | 24.85 | 21.82M | -0.80% |
| 2026-06-01 | 24.73 | 25.09 | 24.53 | 25.05 | 23.60M | +0.72% |
| 2026-05-29 | 25.05 | 25.05 | 24.77 | 24.87 | 19.56M | -1.15% |
| 2026-05-28 | 25.26 | 25.34 | 24.90 | 25.16 | 22.28M | -0.24% |
| 2026-05-27 | 25.23 | 25.82 | 25.14 | 25.22 | 19.35M | +0.28% |
| 2026-05-26 | 25.34 | 25.54 | 24.84 | 25.15 | 25.67M | -0.22% |
| 2026-05-22 | 25.15 | 25.21 | 25.15 | 25.20 | 25.85M | +0.50% |
| 2026-05-21 | 24.83 | 25.14 | 24.56 | 25.08 | 26.62M | +0.80% |
| 2026-05-20 | 24.87 | 25.17 | 24.73 | 24.88 | 31.62M | +0.32% |
| 2026-05-19 | 25.09 | 25.25 | 24.68 | 24.80 | 32.22M | -0.52% |
| 2026-05-18 | 24.72 | 25.36 | 24.62 | 24.93 | 34.57M | +0.69% |
| 2026-05-15 | 25.38 | 25.54 | 24.70 | 24.76 | 28.86M | -1.63% |
| 2026-05-14 | 25.02 | 25.55 | 24.91 | 25.17 | 31.36M | +0.92% |
| 2026-05-13 | 24.76 | 25.07 | 24.53 | 24.94 | 31.29M | +0.16% |
| 2026-05-12 | 25.29 | 25.40 | 24.80 | 24.90 | 31.89M | -0.52% |
| 2026-05-11 | 25.50 | 25.68 | 24.88 | 25.03 | 33.60M | -1.44% |
| 2026-05-08 | 26.18 | 26.26 | 25.36 | 25.39 | 34.99M | -3.22% |
| 2026-05-07 | 26.26 | 26.69 | 26.11 | 26.24 | 32.65M | -0.76% |
| 2026-05-06 | 26.50 | 26.84 | 26.39 | 26.44 | 22.52M | -0.08% |
| 2026-05-05 | 26.96 | 27.22 | 26.22 | 26.46 | 11.56M | -2.25% |
| 2026-05-04 | 27.01 | 27.18 | 26.89 | 27.07 | 23.07M | -0.44% |
| 2026-05-01 | 27.29 | 27.48 | 26.99 | 27.19 | 28.82M | +0.55% |
| 2026-04-30 | 26.72 | 27.35 | 26.72 | 27.04 | 41.92M | +1.05% |
| 2026-04-29 | 27.49 | 27.73 | 26.59 | 26.76 | 31.81M | -3.22% |
| 2026-04-28 | 28.05 | 28.31 | 27.55 | 27.65 | 23.42M | +0.51% |
| 2026-04-27 | 27.45 | 28.01 | 27.30 | 27.51 | 25.46M | -0.02% |
| 2026-04-24 | 30.96 | 31.01 | 27.51 | 27.52 | 64.95M | -13.04% |
| 2026-04-23 | 30.50 | 32.08 | 30.40 | 31.64 | 46.42M | +7.73% |
| 2026-04-22 | 29.17 | 29.53 | 29.11 | 29.37 | 25.16M | +1.10% |
| 2026-04-21 | 29.76 | 29.91 | 28.89 | 29.05 | 34.64M | -2.29% |
| 2026-04-20 | 29.60 | 30.14 | 29.57 | 29.73 | 21.19M | +0.34% |
| 2026-04-17 | 29.30 | 29.78 | 29.16 | 29.63 | 31.98M | +0.95% |
| 2026-04-16 | 28.34 | 29.46 | 28.27 | 29.35 | 26.07M | +3.71% |
| 2026-04-15 | 28.16 | 28.51 | 28.00 | 28.30 | 17.02M | +0.57% |
| 2026-04-14 | 27.90 | 28.38 | 27.80 | 28.14 | 17.52M | +0.32% |
| 2026-04-13 | 27.93 | 28.19 | 27.59 | 28.05 | 17.61M | +0.43% |
| 2026-04-10 | 28.42 | 28.47 | 27.82 | 27.93 | 17.30M | -1.34% |
| 2026-04-09 | 27.82 | 28.32 | 27.63 | 28.31 | 23.10M | +1.25% |
Full Stock Analysis
Deep dive into CMCSA consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CMCSA — Frequently Asked Questions
Quick answers to the most common questions about buying CMCSA stock.
How has CMCSA stock performed recently?
CMCSA declined -34.5% over the past year, below its 5-year annualized CAGR of -16.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CMCSA's all-time high price?
Comcast Corporation reached $61.80 on 2021-09-03. The 52-week high is $36.66. Current 1-year return of -34.5% places the stock further from historical peaks.
Where can I download CMCSA historical price data?
This page provides CMCSA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.