{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "CMCSA", "3. Last Refreshed": "2025-10-29", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-29": { "1. open": "29.1500", "2. high": "29.2600", "3. low": "28.4600", "4. close": "28.5300", "5. volume": "42251788" }, "2025-10-28": { "1. open": "29.3100", "2. high": "29.4200", "3. low": "29.1250", "4. close": "29.2800", "5. volume": "27062812" }, "2025-10-27": { "1. open": "29.4050", "2. high": "29.7151", "3. low": "29.2944", "4. close": "29.4200", "5. volume": "24107408" }, "2025-10-24": { "1. open": "29.4650", "2. high": "29.6200", "3. low": "29.2500", "4. close": "29.2800", "5. volume": "18001536" }, "2025-10-23": { "1. open": "29.6150", "2. high": "29.6500", "3. low": "29.2500", "4. close": "29.3000", "5. volume": "21198148" }, "2025-10-22": { "1. open": "29.9400", "2. high": "30.0000", "3. low": "29.3800", "4. close": "29.4000", "5. volume": "22015764" }, "2025-10-21": { "1. open": "29.6500", "2. high": "29.9900", "3. low": "29.4900", "4. close": "29.9700", "5. volume": "30082960" }, "2025-10-20": { "1. open": "29.5500", "2. high": "29.6300", "3. low": "29.3150", "4. close": "29.5700", "5. volume": "16881392" }, "2025-10-17": { "1. open": "29.3000", "2. high": "29.6400", "3. low": "29.1600", "4. close": "29.5400", "5. volume": "20680912" }, "2025-10-16": { "1. open": "29.6600", "2. high": "29.8300", "3. low": "29.1500", "4. close": "29.2600", "5. volume": "20378550" }, "2025-10-15": { "1. open": "29.9300", "2. high": "30.1150", "3. low": "29.4500", "4. close": "29.7200", "5. volume": "20536648" }, "2025-10-14": { "1. open": "29.4500", "2. high": "30.1100", "3. low": "29.4100", "4. close": "29.9900", "5. volume": "23398665" }, "2025-10-13": { "1. open": "29.5300", "2. high": "29.7700", "3. low": "29.3900", "4. close": "29.4100", "5. volume": "16844066" }, "2025-10-10": { "1. open": "30.1900", "2. high": "30.3800", "3. low": "29.4250", "4. close": "29.4600", "5. volume": "22896841" }, "2025-10-09": { "1. open": "30.8600", "2. high": "30.9700", "3. low": "30.0600", "4. close": "30.0800", "5. volume": "22555005" }, "2025-10-08": { "1. open": "30.6100", "2. high": "30.9900", "3. low": "30.4550", "4. close": "30.7700", "5. volume": "23765203" }, "2025-10-07": { "1. open": "31.0900", "2. high": "31.1300", "3. low": "30.3000", "4. close": "30.6000", "5. volume": "30175843" }, "2025-10-06": { "1. open": "30.8000", "2. high": "31.1100", "3. low": "30.4200", "4. close": "31.0900", "5. volume": "27868009" }, "2025-10-03": { "1. open": "30.4300", "2. high": "31.1950", "3. low": "30.4100", "4. close": "30.9000", "5. volume": "32639878" }, "2025-10-02": { "1. open": "30.7200", "2. high": "30.8000", "3. low": "30.3800", "4. close": "30.4000", "5. volume": "25014593" }, "2025-10-01": { "1. open": "31.0400", "2. high": "31.3700", "3. low": "30.9000", "4. close": "30.9400", "5. volume": "30248180" }, "2025-09-30": { "1. open": "31.4500", "2. high": "31.8100", "3. low": "31.2250", "4. close": "31.4200", "5. volume": "37758231" }, "2025-09-29": { "1. open": "31.8300", "2. high": "31.8700", "3. low": "31.4100", "4. close": "31.4900", "5. volume": "22268020" }, "2025-09-26": { "1. open": "31.6700", "2. high": "31.8900", "3. low": "31.5550", "4. close": "31.7200", "5. volume": "15565447" }, "2025-09-25": { "1. open": "31.7100", "2. high": "31.9100", "3. low": "31.5200", "4. close": "31.6200", "5. volume": "19402744" }, "2025-09-24": { "1. open": "31.7900", "2. high": "31.7900", "3. low": "31.4600", "4. close": "31.6100", "5. volume": "22928258" }, "2025-09-23": { "1. open": "31.5900", "2. high": "32.1800", "3. low": "31.5900", "4. close": "31.6200", "5. volume": "26288459" }, "2025-09-22": { "1. open": "31.3300", "2. high": "31.5750", "3. low": "31.3000", "4. close": "31.4900", "5. volume": "36356093" }, "2025-09-19": { "1. open": "31.6400", "2. high": "31.8800", "3. low": "31.4000", "4. close": "31.5900", "5. volume": "53789574" }, "2025-09-18": { "1. open": "32.3300", "2. high": "32.4200", "3. low": "31.3300", "4. close": "31.6400", "5. volume": "39019855" }, "2025-09-17": { "1. open": "32.3400", "2. high": "32.8000", "3. low": "32.2000", "4. close": "32.4300", "5. volume": "16186103" }, "2025-09-16": { "1. open": "32.6200", "2. high": "32.7600", "3. low": "31.9800", "4. close": "32.2900", "5. volume": "21622121" }, "2025-09-15": { "1. open": "33.0300", "2. high": "33.1500", "3. low": "32.5150", "4. close": "32.6200", "5. volume": "21389893" }, "2025-09-12": { "1. open": "33.2700", "2. high": "33.3800", "3. low": "32.4500", "4. close": "33.0600", "5. volume": "23874768" }, "2025-09-11": { "1. open": "33.4550", "2. high": "33.5600", "3. low": "33.1800", "4. close": "33.4000", "5. volume": "21780621" }, "2025-09-10": { "1. open": "33.5300", "2. high": "33.7350", "3. low": "32.9000", "4. close": "33.4800", "5. volume": "17681555" }, "2025-09-09": { "1. open": "33.9900", "2. high": "34.0400", "3. low": "33.6700", "4. close": "33.6700", "5. volume": "17141494" }, "2025-09-08": { "1. open": "32.5700", "2. high": "34.1100", "3. low": "32.5200", "4. close": "34.0000", "5. volume": "27803093" }, "2025-09-05": { "1. open": "34.0850", "2. high": "34.3800", "3. low": "33.5900", "4. close": "33.9100", "5. volume": "21116867" }, "2025-09-04": { "1. open": "34.0350", "2. high": "34.4500", "3. low": "33.7200", "4. close": "33.9500", "5. volume": "27937831" }, "2025-09-03": { "1. open": "34.1500", "2. high": "34.1800", "3. low": "33.4800", "4. close": "33.8900", "5. volume": "17894757" }, "2025-09-02": { "1. open": "33.7000", "2. high": "34.1600", "3. low": "33.6503", "4. close": "34.1300", "5. volume": "20302090" }, "2025-08-29": { "1. open": "33.5600", "2. high": "33.9900", "3. low": "33.4600", "4. close": "33.9700", "5. volume": "16729960" }, "2025-08-28": { "1. open": "33.8500", "2. high": "33.8900", "3. low": "33.2600", "4. close": "33.5700", "5. volume": "21385536" }, "2025-08-27": { "1. open": "33.5900", "2. high": "33.8500", "3. low": "33.4500", "4. close": "33.8100", "5. volume": "17520702" }, "2025-08-26": { "1. open": "33.9750", "2. high": "33.9800", "3. low": "33.5150", "4. close": "33.6800", "5. volume": "22273823" }, "2025-08-25": { "1. open": "34.0500", "2. high": "34.1800", "3. low": "33.8200", "4. close": "34.0100", "5. volume": "17147577" }, "2025-08-22": { "1. open": "33.7100", "2. high": "34.4000", "3. low": "33.7100", "4. close": "34.1500", "5. volume": "25268235" }, "2025-08-21": { "1. open": "33.2300", "2. high": "33.6100", "3. low": "33.1150", "4. close": "33.6000", "5. volume": "16169172" }, "2025-08-20": { "1. open": "33.9350", "2. high": "34.0200", "3. low": "33.0600", "4. close": "33.2900", "5. volume": "20291679" }, "2025-08-19": { "1. open": "33.5300", "2. high": "33.9850", "3. low": "33.4500", "4. close": "33.8900", "5. volume": "16793189" }, "2025-08-18": { "1. open": "33.2500", "2. high": "33.6000", "3. low": "33.2050", "4. close": "33.4300", "5. volume": "25119918" }, "2025-08-15": { "1. open": "33.0350", "2. high": "33.5400", "3. low": "33.0000", "4. close": "33.4500", "5. volume": "20703247" }, "2025-08-14": { "1. open": "32.7300", "2. high": "33.0200", "3. low": "32.5950", "4. close": "32.9000", "5. volume": "14579777" }, "2025-08-13": { "1. open": "32.1700", "2. high": "33.0000", "3. low": "32.0900", "4. close": "32.9400", "5. volume": "29736753" }, "2025-08-12": { "1. open": "31.5200", "2. high": "32.3600", "3. low": "31.5189", "4. close": "32.1000", "5. volume": "19949708" }, "2025-08-11": { "1. open": "31.6900", "2. high": "32.0900", "3. low": "31.0300", "4. close": "31.4100", "5. volume": "19954715" }, "2025-08-08": { "1. open": "31.6900", "2. high": "32.0400", "3. low": "31.5900", "4. close": "31.6700", "5. volume": "16280663" }, "2025-08-07": { "1. open": "32.3600", "2. high": "32.4750", "3. low": "31.6200", "4. close": "31.6700", "5. volume": "25138682" }, "2025-08-06": { "1. open": "32.6600", "2. high": "32.7600", "3. low": "32.1300", "4. close": "32.1600", "5. volume": "21569120" }, "2025-08-05": { "1. open": "32.6950", "2. high": "32.8291", "3. low": "32.4600", "4. close": "32.5100", "5. volume": "27440146" }, "2025-08-04": { "1. open": "32.6200", "2. high": "32.9500", "3. low": "32.4900", "4. close": "32.5600", "5. volume": "29378783" }, "2025-08-01": { "1. open": "33.3550", "2. high": "33.4650", "3. low": "32.4700", "4. close": "32.5200", "5. volume": "22399789" }, "2025-07-31": { "1. open": "33.9850", "2. high": "34.1000", "3. low": "32.9000", "4. close": "33.2300", "5. volume": "40584079" }, "2025-07-30": { "1. open": "32.8250", "2. high": "33.1400", "3. low": "32.3900", "4. close": "32.5000", "5. volume": "35644450" }, "2025-07-29": { "1. open": "33.5600", "2. high": "33.6500", "3. low": "32.5800", "4. close": "32.8300", "5. volume": "32911469" }, "2025-07-28": { "1. open": "33.6700", "2. high": "33.7500", "3. low": "33.3050", "4. close": "33.5300", "5. volume": "19631867" }, "2025-07-25": { "1. open": "34.1400", "2. high": "34.4400", "3. low": "33.2000", "4. close": "33.6800", "5. volume": "32924574" }, "2025-07-24": { "1. open": "35.8200", "2. high": "36.0150", "3. low": "35.3700", "4. close": "35.3700", "5. volume": "16134624" }, "2025-07-23": { "1. open": "35.3700", "2. high": "35.8950", "3. low": "35.3250", "4. close": "35.7900", "5. volume": "16430356" }, "2025-07-22": { "1. open": "35.1100", "2. high": "35.7600", "3. low": "35.0400", "4. close": "35.2700", "5. volume": "14553397" }, "2025-07-21": { "1. open": "34.7500", "2. high": "35.1000", "3. low": "34.6650", "4. close": "35.0100", "5. volume": "15815092" }, "2025-07-18": { "1. open": "34.8600", "2. high": "34.9300", "3. low": "34.4300", "4. close": "34.5400", "5. volume": "14788113" }, "2025-07-17": { "1. open": "34.3000", "2. high": "35.0150", "3. low": "34.2800", "4. close": "34.7000", "5. volume": "17545605" }, "2025-07-16": { "1. open": "34.7700", "2. high": "34.8700", "3. low": "34.2750", "4. close": "34.4000", "5. volume": "21102942" }, "2025-07-15": { "1. open": "35.6200", "2. high": "35.6765", "3. low": "34.7000", "4. close": "34.7200", "5. volume": "17002874" }, "2025-07-14": { "1. open": "34.9000", "2. high": "35.6700", "3. low": "34.8000", "4. close": "35.6400", "5. volume": "18545336" }, "2025-07-11": { "1. open": "35.2400", "2. high": "35.3500", "3. low": "34.9600", "4. close": "34.9900", "5. volume": "16864389" }, "2025-07-10": { "1. open": "35.5600", "2. high": "35.9700", "3. low": "35.3800", "4. close": "35.4200", "5. volume": "15137087" }, "2025-07-09": { "1. open": "35.9200", "2. high": "36.0350", "3. low": "35.3900", "4. close": "35.6200", "5. volume": "14909520" }, "2025-07-08": { "1. open": "35.5800", "2. high": "36.0600", "3. low": "35.3900", "4. close": "36.0000", "5. volume": "12711949" }, "2025-07-07": { "1. open": "35.9200", "2. high": "36.1400", "3. low": "35.3700", "4. close": "35.4400", "5. volume": "15078499" }, "2025-07-03": { "1. open": "35.8000", "2. high": "36.3950", "3. low": "35.7800", "4. close": "35.9900", "5. volume": "10160934" }, "2025-07-02": { "1. open": "35.9100", "2. high": "36.1100", "3. low": "35.7150", "4. close": "35.8300", "5. volume": "24144792" }, "2025-07-01": { "1. open": "35.5900", "2. high": "36.6600", "3. low": "35.5700", "4. close": "36.3300", "5. volume": "22857494" }, "2025-06-30": { "1. open": "35.3700", "2. high": "35.7700", "3. low": "35.2800", "4. close": "35.6900", "5. volume": "18490445" }, "2025-06-27": { "1. open": "35.3000", "2. high": "35.5600", "3. low": "35.1900", "4. close": "35.3200", "5. volume": "26939875" }, "2025-06-26": { "1. open": "34.8500", "2. high": "35.2250", "3. low": "34.8200", "4. close": "35.2100", "5. volume": "16830563" }, "2025-06-25": { "1. open": "35.1450", "2. high": "35.1900", "3. low": "34.8000", "4. close": "34.8400", "5. volume": "21623146" }, "2025-06-24": { "1. open": "34.7800", "2. high": "35.2750", "3. low": "34.6000", "4. close": "35.2100", "5. volume": "24319501" }, "2025-06-23": { "1. open": "34.3900", "2. high": "34.6250", "3. low": "34.1550", "4. close": "34.5900", "5. volume": "28769075" }, "2025-06-20": { "1. open": "34.5000", "2. high": "34.8950", "3. low": "34.3800", "4. close": "34.5300", "5. volume": "42693904" }, "2025-06-18": { "1. open": "34.5500", "2. high": "34.7100", "3. low": "34.2050", "4. close": "34.2600", "5. volume": "16249467" }, "2025-06-17": { "1. open": "34.9600", "2. high": "35.0250", "3. low": "34.4600", "4. close": "34.5300", "5. volume": "16399444" }, "2025-06-16": { "1. open": "35.1800", "2. high": "35.4950", "3. low": "34.7700", "4. close": "35.1100", "5. volume": "18323485" }, "2025-06-13": { "1. open": "35.2600", "2. high": "35.4550", "3. low": "34.9500", "4. close": "35.0100", "5. volume": "17190703" }, "2025-06-12": { "1. open": "35.1800", "2. high": "35.3850", "3. low": "35.0650", "4. close": "35.2700", "5. volume": "14228563" }, "2025-06-11": { "1. open": "35.6580", "2. high": "35.7700", "3. low": "35.1200", "4. close": "35.1800", "5. volume": "19015809" }, "2025-06-10": { "1. open": "34.6350", "2. high": "35.6400", "3. low": "34.5150", "4. close": "35.6200", "5. volume": "21240922" }, "2025-06-09": { "1. open": "34.7000", "2. high": "34.8950", "3. low": "34.5600", "4. close": "34.6000", "5. volume": "15056250" } } }