CMCSA

Exchangesession close: 21.76USD / shareMarket closedlast close 30 Sepsession change: +0.74%

CMCSA

CMCSA on the exchangesession close: 21.76session change: +0.74%Market closedlast close 30 Sep

reading

Price

CMCSA daily, exchange

Bar: 2026-09-30
O: 21.77
H: 22.00
L: 21.70
C: 21.76
VWAP: 21.87
Vol: 1.27M shares
Trades: 6.5K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 22.00
Session low: session low: 21.70
Exchange volume: exchange volume: 27.6M USD
5 session change: five session change: -3.55%

The session

2026-09-30

Last: exchange price: 21.76 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: +0.74%
Previous close: previous close: 21.60 USD
Last regular print: last regular print on the exchange: 21.76 USD19:59:59 UTC
Volume: exchange volume in shares: 1,266,364shares, 27.6M at the close
Trades: exchange trade count in the session: 6,495prints, 5,326 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 21.76 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: +0.74%
Previous close: previous close: 21.60 USD
Last regular print: last regular print on the exchange: 21.76 USD19:59:59 UTC
Volume: exchange volume in shares: 1,266,364shares, 27.6M at the close
Trades: exchange trade count in the session: 6,495prints, 5,326 the session before

Alpaca, readlast close 30 Sep

Price

CMCSA daily closes

22.0024.0026.00

Session: 2026-09-30
Open: 21.77
High: 22.00
Low: 21.70
Close: 21.76
Volume: 1,266,364

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	23.91	23.99	21.91	21.93	2779915
2026-07-24	21.295	22.48	21.29	22.29	2736528
2026-07-27	22.425	23.285	22.36	22.79	2515303
2026-07-28	23.245	24.26	23.235	24.205	3341346
2026-07-29	24.21	24.875	23.865	24.615	2498633
2026-07-30	23.87	24.07	23.36	23.65	1630164
2026-07-31	23.465	24.145	23.28	23.965	1317551
2026-08-03	24.445	24.895	24.395	24.555	2623956
2026-08-04	24.35	24.97	24.35	24.955	1927725
2026-08-05	24.89	24.92	24.335	24.76	1482541
2026-08-06	25.075	25.2	24.76	25.2	1138245
2026-08-07	25.015	25.495	24.985	25.355	1792313
2026-08-10	25.14	25.225	24.775	25.225	894731
2026-08-11	25.05	25.675	25.04	25.67	1249828
2026-08-12	25.585	25.625	25.07	25.47	1972668
2026-08-13	25.64	26.255	25.64	26.195	1251639
2026-08-14	26.355	26.47	26.13	26.2	1300328
2026-08-17	25.96	26.08	25.51	25.58	1720592
2026-08-18	25.845	26.27	25.715	26.21	2032092
2026-08-19	26.2	27.035	26.195	26.6	1834410
2026-08-20	26.615	26.745	26.255	26.42	1042410
2026-08-21	26.555	26.965	26.43	26.85	1146373
2026-08-24	26.86	27.18	26.86	27.02	1139290
2026-08-25	26.95	27.35	26.69	27.09	1283584
2026-08-26	27.22	27.265	26.975	27.205	1036851
2026-08-27	26.99	27.025	26.365	26.395	1112462
2026-08-28	26.67	27.105	26.55	27.05	1251436
2026-08-31	26.84	26.97	26.595	26.61	826768
2026-09-01	26.6	26.76	26.275	26.32	863174
2026-09-02	26.525	27.19	26.48	26.815	788152
2026-09-03	27.01	27.13	26.505	26.66	742340
2026-09-04	26.595	26.69	26.385	26.48	979168
2026-09-08	26.32	26.395	25.965	26.345	1214002
2026-09-09	26.125	26.16	24.19	24.58	2952276
2026-09-10	24.62	25.335	24.51	25.16	2206701
2026-09-11	25.22	25.41	25.01	25.19	809949
2026-09-14	25.29	25.445	24.815	24.895	2260620
2026-09-15	24.615	24.77	24.375	24.41	1437734
2026-09-16	24.38	24.46	23.6	23.75	1692283
2026-09-17	23.8	23.815	22.85	22.925	2721035
2026-09-18	22.66	22.905	22.37	22.72	2356784
2026-09-21	22.795	23.075	22.495	22.935	1477838
2026-09-22	23.085	23.115	22.35	22.425	3283627
2026-09-23	22.35	22.865	22.03	22.56	1891253
2026-09-24	22.7	22.795	22.015	22.14	1448073
2026-09-25	21.78	21.97	21.42	21.92	2255253
2026-09-28	21.92	21.965	21.495	21.81	1522513
2026-09-29	21.67	21.8	21.465	21.6	1188485
2026-09-30	21.765	22	21.7	21.76	1266364

Open the chart