Comcast Corporation (CMCSA) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.1%
- 3M
- -3.1%
- YTD
- -11.9%
- 1Y
- -10.7%
- 3Y
- -16.9%
- 5Y
- -14.5%
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
- -25.2%
- 2026 annual price return
- -25.3%
CMCSA Stock Price Trajectory (1980–2026)
As of November 7, 2026, Comcast Corporation (CMCSA) trades at $24.39, representing a -10.7% return over the past year. The stock has delivered a -43.5% total return over five years (-14.5% 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 -60.5%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers CHTR (-45.8% 1Y), T (-12.6% 1Y), and VZ (+14.7% 1Y), CMCSA has underperformed the peer group average. Compare CMCSA vs CHTR →
CMCSA Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.19 | 24.77 | 24.09 | 24.39 | 26.40M | -2.24% |
| 2026-11-05 | 25.10 | 25.30 | 24.52 | 24.95 | 35.64M | +0.40% |
| 2026-11-04 | 24.33 | 25.07 | 24.00 | 24.85 | 33.97M | +4.99% |
| 2026-11-03 | 23.84 | 24.04 | 23.45 | 23.67 | 33.95M | -0.84% |
| 2026-11-02 | 23.28 | 23.88 | 23.10 | 23.87 | 35.93M | +2.80% |
| 2026-10-30 | 22.87 | 23.31 | 22.60 | 23.22 | 48.92M | +4.27% |
| 2026-10-29 | 21.97 | 22.29 | 21.80 | 22.27 | 28.87M | +3.25% |
| 2026-10-28 | 21.80 | 21.94 | 21.46 | 21.57 | 30.48M | -1.24% |
| 2026-10-27 | 22.02 | 22.12 | 21.71 | 21.84 | 21.98M | -0.95% |
| 2026-10-26 | 22.20 | 22.46 | 21.90 | 22.05 | 37.25M | -2.82% |
| 2026-10-23 | 22.47 | 23.09 | 22.40 | 22.69 | 31.34M | -0.66% |
| 2026-10-22 | 22.44 | 23.29 | 22.00 | 22.84 | 54.43M | +3.44% |
| 2026-10-21 | 21.94 | 22.13 | 21.58 | 22.08 | 40.20M | -1.25% |
| 2026-10-20 | 22.08 | 22.41 | 22.04 | 22.36 | 34.30M | +2.10% |
| 2026-10-19 | 21.65 | 22.14 | 21.00 | 21.90 | 30.36M | 0.00% |
| 2026-10-16 | 21.91 | 22.32 | 21.76 | 21.90 | 29.60M | +0.60% |
| 2026-10-15 | 21.46 | 22.08 | 21.43 | 21.77 | 32.44M | +3.42% |
| 2026-10-14 | 20.96 | 21.09 | 20.61 | 21.05 | 25.85M | +0.81% |
| 2026-10-13 | 20.87 | 21.03 | 20.65 | 20.88 | 23.17M | +0.97% |
| 2026-10-12 | 20.77 | 20.86 | 20.50 | 20.68 | 24.64M | +0.10% |
| 2026-10-09 | 20.89 | 21.03 | 20.48 | 20.66 | 32.68M | -2.59% |
| 2026-10-08 | 20.91 | 21.23 | 20.75 | 21.21 | 44.73M | +1.29% |
| 2026-10-07 | 21.26 | 21.44 | 20.88 | 20.94 | 30.10M | -2.88% |
| 2026-10-06 | 21.75 | 21.76 | 21.33 | 21.56 | 23.69M | -0.05% |
| 2026-10-05 | 21.57 | 21.63 | 21.31 | 21.57 | 31.09M | 0.00% |
| 2026-10-02 | 21.92 | 21.92 | 21.40 | 21.57 | 21.04M | -0.60% |
| 2026-10-01 | 21.96 | 21.96 | 21.55 | 21.70 | 20.42M | -0.28% |
| 2026-09-30 | 21.72 | 22.00 | 21.69 | 21.76 | 34.95M | +0.74% |
| 2026-09-29 | 21.75 | 21.81 | 21.46 | 21.60 | 21.45M | -0.87% |
| 2026-09-28 | 21.92 | 21.97 | 21.50 | 21.79 | 32.51M | -0.55% |
| 2026-09-25 | 21.76 | 21.98 | 21.41 | 21.91 | 41.81M | -0.99% |
| 2026-09-24 | 22.70 | 22.81 | 22.02 | 22.13 | 36.09M | -1.86% |
| 2026-09-23 | 22.36 | 22.87 | 22.03 | 22.55 | 38.90M | +0.58% |
| 2026-09-22 | 23.09 | 23.13 | 22.35 | 22.42 | 45.15M | -2.22% |
| 2026-09-21 | 22.80 | 23.08 | 22.49 | 22.93 | 29.12M | +0.84% |
| 2026-09-18 | 22.67 | 22.91 | 22.36 | 22.74 | 64.98M | -0.74% |
| 2026-09-17 | 23.80 | 23.94 | 22.84 | 22.91 | 36.30M | -3.46% |
| 2026-09-16 | 24.38 | 24.47 | 23.59 | 23.73 | 24.30M | -2.83% |
| 2026-09-15 | 24.61 | 24.77 | 24.37 | 24.42 | 27.25M | -1.85% |
| 2026-09-14 | 25.33 | 25.45 | 24.82 | 24.88 | 37.73M | -1.27% |
| 2026-09-11 | 25.21 | 25.41 | 25.00 | 25.20 | 16.04M | +0.12% |
| 2026-09-10 | 24.60 | 25.34 | 24.51 | 25.17 | 23.80M | +2.36% |
| 2026-09-09 | 26.19 | 26.25 | 24.19 | 24.59 | 47.09M | -6.61% |
| 2026-09-08 | 26.31 | 26.40 | 25.96 | 26.33 | 27.07M | -0.60% |
| 2026-09-04 | 26.62 | 26.73 | 26.38 | 26.49 | 17.28M | -0.60% |
| 2026-09-03 | 26.89 | 27.13 | 26.50 | 26.65 | 21.94M | -0.60% |
| 2026-09-02 | 26.49 | 27.19 | 26.46 | 26.81 | 18.89M | +1.94% |
| 2026-09-01 | 26.52 | 26.76 | 26.27 | 26.30 | 19.37M | -1.20% |
| 2026-08-31 | 26.83 | 26.97 | 26.60 | 26.62 | 23.31M | -1.63% |
| 2026-08-28 | 26.74 | 27.12 | 26.53 | 27.06 | 20.59M | +2.46% |
CMCSA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -10.7% over the past year, below its 5-year annualized CAGR of -14.5%. 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 $32.85. Current 1-year return of -10.7% 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.