Comcast Corporation (BMV:CMCSA)
Mexico
· Delayed Price · Currency is MXN 500.00
+14.00 (2.88%)
At close: Dec 3, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 503.49 | 503.49 | 495.22 | 495.60 | 495.60 | -0.88% | 162 |
| Dec 3, 2025 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 2.88% | 34 |
| Dec 2, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.82% | 21 |
| Dec 1, 2025 | 489.00 | 490.01 | 487.50 | 490.00 | 490.00 | 0.20% | 101 |
| Nov 28, 2025 | 488.00 | 493.00 | 488.00 | 489.00 | 489.00 | -0.42% | 15,882 |
| Nov 27, 2025 | 492.00 | 492.00 | 491.05 | 491.05 | 491.05 | 1.04% | 24 |
| Nov 26, 2025 | 490.82 | 490.82 | 486.01 | 486.01 | 486.01 | -0.81% | 16,788 |
| Nov 25, 2025 | 499.48 | 500.03 | 490.00 | 490.00 | 490.00 | -0.44% | 191 |
| Nov 24, 2025 | 500.00 | 503.00 | 492.00 | 492.17 | 492.17 | 0.44% | 107 |
| Nov 20, 2025 | 493.05 | 493.05 | 490.02 | 490.02 | 490.02 | -0.80% | 195 |
| Nov 19, 2025 | 497.00 | 497.00 | 492.50 | 493.99 | 493.99 | -1.20% | 130 |
| Nov 18, 2025 | 501.31 | 501.31 | 499.99 | 500.00 | 500.00 | -0.99% | 75 |
| Nov 14, 2025 | 501.00 | 510.00 | 500.00 | 505.00 | 505.00 | -2.46% | 2,292 |
| Nov 13, 2025 | 515.00 | 520.00 | 514.00 | 517.73 | 517.73 | 1.92% | 8,500 |
| Nov 12, 2025 | 505.00 | 508.00 | 505.00 | 508.00 | 508.00 | 1.20% | 27,100 |
| Nov 11, 2025 | 502.00 | 511.00 | 498.00 | 502.00 | 502.00 | 1.62% | 93 |
| Nov 10, 2025 | 503.44 | 503.44 | 494.00 | 494.00 | 494.00 | -2.04% | 94 |
| Nov 7, 2025 | 510.00 | 510.00 | 500.00 | 504.30 | 504.30 | -1.21% | 504 |
| Nov 6, 2025 | 514.51 | 514.51 | 510.50 | 510.50 | 510.50 | - | 106 |
| Nov 5, 2025 | 515.70 | 515.70 | 510.50 | 510.50 | 510.50 | 0.10% | 19,494 |
| Nov 4, 2025 | 497.06 | 510.00 | 497.06 | 510.00 | 510.00 | 2.61% | 1,181 |
| Nov 3, 2025 | 519.55 | 519.55 | 497.00 | 497.05 | 497.05 | -3.62% | 1,305 |
| Oct 31, 2025 | 505.00 | 518.00 | 505.00 | 515.73 | 515.73 | 1.85% | 4,398 |
| Oct 30, 2025 | 515.00 | 520.01 | 505.00 | 506.36 | 506.36 | -4.24% | 682 |
| Oct 29, 2025 | 540.00 | 540.00 | 528.77 | 528.77 | 528.77 | -1.95% | 185 |
| Oct 28, 2025 | 539.00 | 542.00 | 538.00 | 539.30 | 539.30 | -0.13% | 1,447 |
| Oct 27, 2025 | 544.30 | 544.30 | 540.01 | 540.01 | 540.01 | -0.37% | 5,655 |
| Oct 24, 2025 | 541.00 | 542.00 | 541.00 | 542.00 | 542.00 | 0.22% | 132 |
| Oct 23, 2025 | 542.00 | 542.00 | 538.79 | 540.79 | 540.79 | -1.50% | 4,128 |
| Oct 22, 2025 | 543.00 | 549.00 | 543.00 | 549.00 | 549.00 | -0.50% | 260 |
| Oct 21, 2025 | 549.50 | 551.74 | 549.00 | 551.74 | 551.74 | 1.42% | 102 |
| Oct 20, 2025 | 545.00 | 545.00 | 542.50 | 544.00 | 544.00 | 0.93% | 711 |
| Oct 17, 2025 | 541.00 | 544.00 | 539.00 | 539.00 | 539.00 | - | 170 |
| Oct 16, 2025 | 543.00 | 543.00 | 539.00 | 539.00 | 539.00 | -1.08% | 136 |
| Oct 15, 2025 | 557.00 | 557.00 | 544.91 | 544.91 | 544.91 | -2.17% | 3,355 |
| Oct 14, 2025 | 539.60 | 567.59 | 539.60 | 557.00 | 557.00 | 2.39% | 3,102 |
| Oct 13, 2025 | 545.77 | 550.00 | 544.00 | 544.00 | 544.00 | -1.09% | 519 |
| Oct 10, 2025 | 553.00 | 555.00 | 547.00 | 550.00 | 550.00 | -0.70% | 588 |
| Oct 9, 2025 | 560.60 | 561.00 | 553.90 | 553.90 | 553.90 | -1.20% | 1,616 |
| Oct 8, 2025 | 565.28 | 565.28 | 560.50 | 560.60 | 560.60 | -0.43% | 303 |
| Oct 7, 2025 | 569.02 | 572.00 | 560.00 | 563.01 | 563.01 | 0.27% | 420 |
| Oct 6, 2025 | 561.50 | 563.00 | 560.50 | 561.50 | 561.50 | -1.01% | 544 |
| Oct 3, 2025 | 563.40 | 574.00 | 563.40 | 567.22 | 567.22 | 1.05% | 806 |
| Oct 2, 2025 | 562.85 | 571.00 | 561.00 | 561.33 | 561.33 | -1.77% | 545 |
| Oct 1, 2025 | 580.00 | 580.00 | 570.00 | 571.44 | 571.44 | -1.30% | 521 |
| Sep 30, 2025 | 587.00 | 587.00 | 575.00 | 578.99 | 572.95 | 0.17% | 33,643 |
| Sep 29, 2025 | 585.00 | 585.00 | 578.00 | 578.03 | 572.00 | -1.19% | 930 |
| Sep 26, 2025 | 585.52 | 585.52 | 585.00 | 585.00 | 578.89 | 0.52% | 32 |
| Sep 24, 2025 | 576.90 | 585.00 | 576.90 | 582.00 | 575.93 | 0.38% | 1,677 |
| Sep 23, 2025 | 590.00 | 590.00 | 579.80 | 579.80 | 573.75 | 0.11% | 3,693 |
| Sep 22, 2025 | 580.00 | 580.00 | 577.00 | 579.18 | 573.14 | -0.31% | 4,898 |
| Sep 19, 2025 | 601.00 | 601.00 | 579.00 | 581.00 | 574.94 | -0.02% | 3,848 |
| Sep 18, 2025 | 585.03 | 591.00 | 575.00 | 581.10 | 575.04 | -2.17% | 2,282 |
| Sep 17, 2025 | 597.00 | 602.00 | 587.50 | 594.00 | 587.80 | -1.18% | 349 |
| Sep 15, 2025 | 601.00 | 606.77 | 601.00 | 601.10 | 594.83 | -1.10% | 106,893 |
| Sep 12, 2025 | 612.50 | 613.13 | 600.00 | 607.81 | 601.47 | -2.05% | 965 |
| Sep 10, 2025 | 622.50 | 622.50 | 618.75 | 620.50 | 614.02 | -1.39% | 231 |
| Sep 9, 2025 | 637.17 | 637.17 | 626.01 | 629.23 | 622.66 | -0.75% | 422 |
| Sep 8, 2025 | 610.11 | 634.00 | 610.00 | 634.00 | 627.38 | 0.56% | 92 |
| Sep 5, 2025 | 636.00 | 636.00 | 628.00 | 630.50 | 623.92 | -0.86% | 2,585 |
| Sep 4, 2025 | 633.00 | 644.00 | 633.00 | 636.00 | 629.36 | 0.63% | 617 |
| Sep 3, 2025 | 638.26 | 638.26 | 628.00 | 632.00 | 625.40 | -0.88% | 9,270 |
| Sep 2, 2025 | 637.00 | 638.26 | 635.00 | 637.62 | 630.97 | 1.21% | 105,698 |
| Aug 29, 2025 | 630.30 | 630.30 | 630.00 | 630.00 | 623.43 | 0.80% | 57 |
| Aug 28, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 618.48 | -2.94% | 37 |
| Aug 27, 2025 | 632.55 | 643.90 | 631.62 | 643.90 | 637.18 | 3.02% | 1,213 |
| Aug 26, 2025 | 633.00 | 633.00 | 625.00 | 625.00 | 618.48 | -1.29% | 36,692 |
| Aug 25, 2025 | 630.00 | 633.15 | 630.00 | 633.15 | 626.54 | 0.02% | 29 |
| Aug 22, 2025 | 633.00 | 633.01 | 633.00 | 633.00 | 626.39 | 1.32% | 7,076 |
| Aug 21, 2025 | 623.00 | 624.75 | 623.00 | 624.75 | 618.23 | 0.04% | 114 |
| Aug 20, 2025 | 632.96 | 632.96 | 624.00 | 624.50 | 617.98 | -1.81% | 33 |
| Aug 19, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 629.36 | 1.03% | 30,059 |
| Aug 18, 2025 | 639.00 | 639.00 | 628.00 | 629.49 | 622.92 | 1.19% | 55,136 |
| Aug 15, 2025 | 622.06 | 622.06 | 622.06 | 622.06 | 615.57 | 1.30% | 90,023 |
| Aug 13, 2025 | 610.00 | 614.05 | 610.00 | 614.05 | 607.64 | 2.95% | 300,028 |
| Aug 12, 2025 | 597.00 | 597.00 | 596.46 | 596.46 | 590.24 | 2.42% | 1,246 |
| Aug 11, 2025 | 590.47 | 590.47 | 582.39 | 582.39 | 576.31 | -1.09% | 96 |
| Aug 8, 2025 | 588.79 | 588.79 | 588.79 | 588.79 | 582.65 | -0.71% | 23 |
| Aug 7, 2025 | 595.00 | 595.00 | 593.00 | 593.00 | 586.81 | -1.17% | 47 |
| Aug 6, 2025 | 604.00 | 604.00 | 600.00 | 600.00 | 593.74 | -1.64% | 66 |
| Aug 5, 2025 | 614.50 | 615.00 | 610.00 | 610.00 | 603.63 | -0.89% | 7,066 |
| Aug 4, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 609.08 | 0.24% | 20 |
| Aug 1, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 607.59 | -1.29% | 13 |
| Jul 31, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 615.51 | 1.47% | 11,268 |
| Jul 30, 2025 | 610.02 | 616.00 | 610.02 | 613.00 | 606.60 | -0.33% | 5,218 |
| Jul 29, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 608.58 | -2.54% | 71 |
| Jul 28, 2025 | 629.00 | 631.00 | 629.00 | 631.00 | 624.41 | 1.12% | 296 |
| Jul 25, 2025 | 650.00 | 650.00 | 617.00 | 624.00 | 617.49 | -5.45% | 91,590 |
| Jul 24, 2025 | 665.10 | 665.10 | 660.00 | 660.00 | 653.11 | -0.53% | 91 |
| Jul 23, 2025 | 663.00 | 663.50 | 663.00 | 663.50 | 656.58 | 0.53% | 798 |
| Jul 22, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 653.11 | 1.04% | 413 |
| Jul 21, 2025 | 651.06 | 653.22 | 650.00 | 653.22 | 646.40 | 1.12% | 13,138 |
| Jul 18, 2025 | 648.50 | 648.50 | 646.00 | 646.00 | 639.26 | -1.07% | 443 |
| Jul 17, 2025 | 648.00 | 653.00 | 648.00 | 653.00 | 646.19 | 1.05% | 304 |
| Jul 16, 2025 | 655.00 | 661.22 | 646.20 | 646.20 | 639.46 | -1.64% | 88,108 |
| Jul 15, 2025 | 660.50 | 660.50 | 657.00 | 657.00 | 650.14 | -0.53% | 127 |
| Jul 14, 2025 | 660.50 | 660.50 | 660.50 | 660.50 | 653.61 | -0.68% | 62 |
| Jul 10, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 658.06 | 0.08% | 105 |
| Jul 7, 2025 | 666.00 | 666.00 | 664.50 | 664.50 | 657.57 | -1.56% | 8,354 |
| Jul 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 661.84 | 0.75% | 101 |