Comcast Corporation
CMCSANASDAQCommunication Services● Active
$24.08
+$0.26(+1.08%)
Market Cap$86.0B
P/E Ratio—
52W High$34.35801
52W Low$23.39
Comcast Corporation（CMCSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmcsa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$61.80
Sep 3, 2021
-61.4% from here
5-Year Low5Y
$23.13
Jun 4, 2026
+3.2% from low
IPO Priceadj.
$0.0975
Mar 17, 1980
+24.4K% since IPO
1 Year Ago
$34.60
Jun 9, 2025
-31.0% in 1Y
5 Years Ago
$56.43
Jun 8, 2021
-57.7% in 5Y
10 Years Ago
$31.61
Jun 8, 2016
-24.5% in 10Y
Historical Price Data · CMCSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.75 | $23.81 | $23.62 | $23.72 | $23.72 | 1.5M | -0.13% |
| Jun 5, 2026 | $23.40 | $23.94 | $23.39 | $23.82 | $23.82 | 37.2M | +1.79% |
| Jun 4, 2026 | $23.96 | $24.25 | $23.13 | $23.33 | $23.33 | 45.3M | -2.63% |
| Jun 3, 2026 | $24.73 | $24.74 | $23.43 | $23.52 | $23.52 | 43.4M | -4.89% |
| Jun 2, 2026 | $24.93 | $25.13 | $24.74 | $24.85 | $24.85 | 22.0M | -0.32% |
| Jun 1, 2026 | $24.73 | $25.09 | $24.53 | $25.05 | $25.05 | 24.1M | +1.29% |
| May 29, 2026 | $25.05 | $25.05 | $24.78 | $24.87 | $24.87 | 50.7M | -0.72% |
| May 28, 2026 | $25.23 | $25.34 | $24.90 | $25.16 | $25.16 | 23.4M | -0.28% |
| May 27, 2026 | $25.23 | $25.83 | $25.14 | $25.22 | $25.22 | 25.7M | -0.04% |
| May 26, 2026 | $25.32 | $25.54 | $24.84 | $25.15 | $25.15 | 25.8M | -0.67% |
| May 22, 2026 | $25.13 | $25.35 | $24.91 | $25.21 | $25.21 | 26.6M | +0.32% |
| May 21, 2026 | $24.86 | $25.14 | $24.56 | $25.08 | $25.08 | 27.8M | +0.88% |
| May 20, 2026 | $24.87 | $25.17 | $24.74 | $24.88 | $24.88 | 33.3M | +0.04% |
| May 19, 2026 | $25.11 | $25.26 | $24.68 | $24.80 | $24.80 | 33.4M | -1.23% |
| May 18, 2026 | $24.72 | $25.36 | $24.62 | $24.93 | $24.93 | 34.7M | +0.85% |
| May 15, 2026 | $25.38 | $25.54 | $24.69 | $24.76 | $24.76 | 33.0M | -2.44% |
| May 14, 2026 | $25.02 | $25.55 | $24.91 | $25.17 | $25.17 | 31.8M | +0.60% |
| May 13, 2026 | $24.76 | $25.08 | $24.53 | $24.94 | $24.94 | 33.5M | +0.73% |
| May 12, 2026 | $25.29 | $25.40 | $24.80 | $24.90 | $24.90 | 33.7M | -1.54% |
| May 11, 2026 | $25.50 | $25.68 | $24.87 | $25.03 | $25.03 | 35.0M | -1.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMCSA
Jan 1 → Dec 31 · 6 years2026-15.3%$28.00 → $23.72
-15.3%
2025-25.9%$37.80 → $28.00
-25.9%
2024-13.8%$43.56 → $37.53
-13.8%
2023+25.5%$34.94 → $43.85
+25.5%
2022-30.0%$49.98 → $34.97
-30.0%
2021-11.4%$56.79 → $50.33
-11.4%
Best Year2023 · +25.5%
Worst Year2022 · -30.0%
Positive Years1 / 6
Avg Annual Return-11.8%
6Y Total Return-58.2%
6Y CAGR~-13.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in CMCSA?
If you invested $1,000 in CMCSA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$755
Total Return-24.5%
CAGR~-2.8% / yr
Profit$-245
Based on Jun 8, 2016 · $31.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Comcast Corporation（CMCSA）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMCSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMCSA 历史股价FMP 日线复权 OHLCV