BMV · CMCSA · stock
Comcast Corporation (CMCSA) stock price history
Every BMV trading session of Comcast Corporation from Jan 11, 2008 to Sep 25, 2026: 4,698 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMCSA adjusted close, 2008 to 2026
- MX$1,220
- All time high, 2021
- MX$585.46
- 52 week high, MX$380.00 low
- 4,698
- Daily sessions since 2008
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CMCSA key facts
- Comcast Corporation (CMCSA) closed at MX$386.99 on Sep 25, 2026 on BMV.
- CMCSA's all time high close is MX$1,220, set on Sep 2, 2021; its all time low close is MX$89.49 on Jan 18, 2008.
- CMCSA's 52 week range is MX$380.00 to MX$585.46.
- CMCSA returned -33.3% over the year to Sep 25, 2026 and -65.5% over five years.
- Over ten years CMCSA returned -40%, -5.0% a year compounded.
- CMCSA's deepest drawdown was -68.3% from Sep 7, 2021 to Jul 23, 2026.
- DataCedar holds 4,698 daily sessions of CMCSA history from Jan 11, 2008 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
CMCSA price chart, 2008 to 2026
CMCSA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.3% |
| 3 months | -3.2% |
| 6 months | -25.5% |
| Year to date | -23.8% |
| 1 year | -33.3% |
| 3 years | -50.2% |
| 5 years | -65.5% |
| 10 years | -40.3% |
| Since Jan 11, 2008 | +321.7% |
| Compound annual growth, 18.7 years | +8.0% |
CMCSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,220 on Sep 2, 2021
- All time low close
- MX$89.49 on Jan 18, 2008
- 52 week high
- MX$585.46 on Sep 30, 2025
- 52 week low
- MX$380.00 on Jul 24, 2026
- Deepest drawdown
- -68.3% from Sep 7, 2021 to Jul 23, 2026, not yet recovered
- Best single session
- +110.6% on Sep 21, 2012
- Worst single session
- -50.0% on May 31, 2012
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2008
- 4.2×
- Best calendar year
- 2013, +187%
- Worst calendar year
- 2025, -35%
CMCSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 11, 2008; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$508.45 | MX$567.20 | MX$380.00 | MX$386.99 | -23.3% | 1.1M | 185 |
| 2025 | MX$771.93 | MX$789.19 | MX$485.00 | MX$504.70 | -35.1% | 1.6M | 251 |
| 2024 | MX$734.15 | MX$907.99 | MX$617.04 | MX$777.91 | +6.0% | 434.6K | 251 |
| 2023 | MX$670.14 | MX$795.51 | MX$643.59 | MX$733.87 | +9.5% | 132.1K | 251 |
| 2022 | MX$1,030 | MX$1,061 | MX$568.48 | MX$670.14 | -34.9% | 324.5K | 252 |
| 2021 | MX$991.62 | MX$1,223 | MX$907.67 | MX$1,029 | +0.5% | 438.3K | 253 |
| 2020 | MX$849.09 | MX$1,036 | MX$758.34 | MX$1,024 | +20.6% | 633.8K | 252 |
| 2019 | MX$659.48 | MX$899.56 | MX$656.61 | MX$849.09 | +29.0% | 631.7K | 251 |
| 2018 | MX$788.59 | MX$816.84 | MX$578.98 | MX$658.23 | -15.6% | 805.4K | 251 |
| 2017 | MX$703.63 | MX$825.56 | MX$619.17 | MX$780.00 | +10.9% | 650K | 251 |
| 2016 | MX$484.12 | MX$728.17 | MX$477.96 | MX$703.63 | +45.4% | 697K | 252 |
| 2015 | MX$415.53 | MX$512.98 | MX$393.28 | MX$484.00 | +13.4% | 1.2M | 251 |
| 2014 | MX$329.05 | MX$426.97 | MX$308.89 | MX$426.97 | +28.0% | 2.2M | 251 |
| 2013 | MX$116.34 | MX$333.67 | MX$116.34 | MX$333.47 | +186.6% | 677.2K | 249 |
| 2012 | MX$96.42 | MX$238.02 | MX$96.42 | MX$116.34 | +20.7% | 116.2K | 248 |
| 2011 | MX$96.21 | MX$96.42 | MX$96.21 | MX$96.42 | +0.2% | 0 | 252 |
| 2010 | MX$96.07 | MX$96.21 | MX$96.07 | MX$96.21 | +0.2% | 0 | 249 |
| 2009 | MX$110.63 | MX$110.66 | MX$90.57 | MX$96.02 | -13.2% | 3.4K | 252 |
| 2008 | MX$91.78 | MX$111.99 | MX$89.49 | MX$110.63 | n/a | 4.7M | 246 |
CMCSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$386.99 | -14.9% |
| August 2026 | MX$455.00 | +9.4% |
| July 2026 | MX$416.00 | -3.1% |
| June 2026 | MX$429.37 | -0.3% |
| May 2026 | MX$430.68 | -9.6% |
| April 2026 | MX$476.63 | -7.7% |
| March 2026 | MX$516.27 | -3.4% |
| February 2026 | MX$534.25 | +2.9% |
| January 2026 | MX$519.08 | +2.8% |
| December 2025 | MX$504.70 | +3.4% |
| November 2025 | MX$487.99 | -5.2% |
| October 2025 | MX$514.67 | -10.9% |
About the CMCSA data
Daily bars. 4,698 sessions from Jan 11, 2008 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMCSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CMCSA share price history
