Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	27.77	27.77	27.20	27.21	27.21	-1.02%	2,011
Apr 24, 2026	31.26	31.26	27.49	27.49	27.49	-13.82%	6,212
Apr 23, 2026	31.31	31.90	31.31	31.90	31.90	10.04%	748
Apr 22, 2026	29.00	29.23	28.99	28.99	28.99	-2.98%	384
Apr 20, 2026	29.10	29.88	29.10	29.88	29.88	1.12%	507
Apr 17, 2026	29.23	29.58	29.23	29.55	29.55	1.72%	84
Apr 16, 2026	28.15	29.05	28.15	29.05	29.05	2.47%	299
Apr 15, 2026	28.00	28.42	28.00	28.35	28.35	0.71%	942
Apr 14, 2026	28.00	28.15	27.94	28.15	28.15	0.68%	217
Apr 13, 2026	27.97	27.97	27.72	27.96	27.96	-0.04%	551
Apr 10, 2026	28.52	28.53	27.87	27.97	27.97	-1.89%	3,553
Apr 9, 2026	28.18	28.51	28.18	28.51	28.51	-0.11%	300
Apr 8, 2026	28.33	28.58	28.20	28.54	28.54	-0.59%	465
Apr 7, 2026	28.82	28.82	28.49	28.71	28.71	0.63%	321
Apr 6, 2026	28.86	28.86	28.42	28.53	28.53	-0.87%	832
Apr 2, 2026	29.19	29.19	28.75	28.78	28.78	-0.45%	5,192
Apr 1, 2026	29.26	29.37	28.68	28.91	28.91	-3.99%	3,131
Mar 31, 2026	30.00	30.11	29.37	30.11	30.11	-	171
Mar 30, 2026	29.75	30.11	29.75	30.11	29.88	1.31%	102
Mar 27, 2026	29.89	30.00	29.72	29.72	29.49	-1.52%	101
Mar 26, 2026	30.27	30.27	30.15	30.18	29.95	0.77%	70
Mar 25, 2026	30.45	30.45	29.95	29.95	29.72	-2.92%	280
Mar 24, 2026	30.75	31.10	30.75	30.85	30.61	1.82%	381
Mar 23, 2026	30.63	30.63	30.30	30.30	30.07	-2.26%	280
Mar 20, 2026	31.02	31.02	30.91	31.00	30.76	2.31%	195,574
Mar 19, 2026	30.49	30.49	30.18	30.30	30.07	0.83%	874
Mar 18, 2026	31.69	31.69	29.90	30.05	29.82	-4.36%	476
Mar 17, 2026	31.68	31.68	31.27	31.42	31.18	-0.91%	92
Mar 16, 2026	31.79	31.79	31.71	31.71	31.47	-1.43%	170
Mar 13, 2026	31.91	32.17	31.91	32.17	31.92	1.90%	1,675
Mar 12, 2026	31.61	31.94	31.49	31.57	31.33	0.32%	2,283
Mar 11, 2026	31.45	31.50	31.34	31.47	31.23	-1.53%	294
Mar 10, 2026	32.04	32.19	31.90	31.96	31.71	-0.41%	9,188
Mar 9, 2026	33.29	33.29	31.92	32.09	31.84	-3.60%	27,688
Mar 6, 2026	33.17	33.45	33.07	33.29	33.03	0.36%	388
Mar 5, 2026	33.61	33.90	33.13	33.17	32.91	-0.63%	175
Mar 4, 2026	32.62	33.53	32.62	33.38	33.12	2.33%	462
Mar 3, 2026	32.62	32.89	32.24	32.62	32.37	2.29%	4,615
Mar 2, 2026	32.03	32.06	31.89	31.89	31.64	0.73%	2,897
Feb 27, 2026	31.45	32.02	31.45	31.66	31.42	0.16%	850
Feb 26, 2026	31.74	31.74	31.61	31.61	31.37	0.19%	710
Feb 25, 2026	32.44	32.56	31.55	31.55	31.31	-3.16%	942
Feb 24, 2026	33.88	33.88	32.32	32.58	32.33	-0.31%	739
Feb 23, 2026	32.57	32.88	32.40	32.68	32.43	1.21%	289
Feb 20, 2026	31.92	32.69	31.92	32.29	32.04	-0.89%	219
Feb 19, 2026	33.01	33.01	32.58	32.58	32.33	-1.69%	225
Feb 18, 2026	33.19	33.30	33.14	33.14	32.88	0.70%	129
Feb 13, 2026	32.65	33.08	32.65	32.91	32.66	-0.93%	542
Feb 12, 2026	32.94	33.80	32.94	33.22	32.96	-1.19%	1,025
Feb 11, 2026	33.28	34.02	33.28	33.62	33.36	0.21%	839
Feb 10, 2026	32.99	33.58	32.99	33.55	33.29	1.98%	629
Feb 9, 2026	32.65	32.90	32.31	32.90	32.65	1.61%	239
Feb 6, 2026	32.21	32.53	32.21	32.38	32.13	-0.18%	7,927
Feb 5, 2026	32.09	32.44	31.78	32.44	32.19	1.09%	2,851
Feb 4, 2026	32.15	32.67	32.01	32.09	31.84	3.05%	1,513
Feb 3, 2026	31.30	31.50	31.12	31.14	30.90	-0.10%	4,375
Feb 2, 2026	31.45	31.47	31.08	31.17	30.93	-0.38%	1,458
Jan 30, 2026	30.70	31.29	30.22	31.29	31.05	3.54%	8,256
Jan 29, 2026	29.22	31.52	28.37	30.22	29.99	3.07%	17,020
Jan 28, 2026	29.67	30.04	29.32	29.32	29.09	-1.28%	1,169
Jan 27, 2026	30.72	30.72	29.70	29.70	29.47	-4.13%	3,216
Jan 26, 2026	30.83	31.17	30.83	30.98	30.74	0.62%	1,360
Jan 23, 2026	30.68	30.92	30.68	30.79	30.55	-	1,760
Jan 22, 2026	30.81	30.97	30.67	30.79	30.55	-0.06%	802
Jan 21, 2026	30.17	30.81	30.17	30.81	30.57	1.35%	129
Jan 20, 2026	29.93	30.75	29.93	30.40	30.17	1.57%	20,226
Jan 19, 2026	29.84	30.10	29.84	29.93	29.70	0.30%	214
Jan 16, 2026	30.63	30.63	29.67	29.84	29.61	-1.65%	524
Jan 15, 2026	30.61	30.75	30.34	30.34	30.11	-0.85%	289
Jan 14, 2026	30.27	30.64	30.19	30.60	30.36	0.29%	3,334
Jan 13, 2026	30.29	30.51	30.29	30.51	30.27	-2.56%	131
Jan 12, 2026	30.91	31.45	30.27	31.31	30.84	2.82%	1,657
Jan 9, 2026	30.67	31.45	29.15	30.45	29.99	0.23%	568
Jan 8, 2026	30.12	30.63	29.56	30.38	29.92	1.64%	3,303
Jan 7, 2026	29.63	30.11	29.61	29.89	29.44	1.91%	1,880
Jan 6, 2026	30.54	30.54	29.25	29.33	28.89	-6.65%	13,733
Jan 5, 2026	31.76	33.90	30.80	31.42	30.94	-1.07%	479
Jan 2, 2026	32.90	33.00	31.76	31.76	31.28	-3.11%	12,233
Dec 30, 2025	33.25	33.25	32.00	32.78	32.28	-0.88%	322
Dec 29, 2025	32.36	33.22	32.24	33.07	32.57	-0.27%	1,065
Dec 26, 2025	33.90	33.90	32.69	33.16	32.66	2.47%	1,525
Dec 23, 2025	33.90	33.90	32.00	32.36	31.87	-0.89%	1,201
Dec 22, 2025	32.72	33.90	32.25	32.65	32.16	-0.49%	3,824
Dec 19, 2025	33.18	34.00	32.00	32.81	32.31	-2.09%	986
Dec 18, 2025	33.37	33.57	33.20	33.51	33.00	0.27%	2,098
Dec 17, 2025	32.57	33.90	32.50	33.42	32.91	3.12%	2,040
Dec 16, 2025	30.70	32.57	30.29	32.41	31.92	5.95%	6,024
Dec 15, 2025	30.29	32.34	29.89	30.59	30.13	3.87%	2,996
Dec 12, 2025	29.74	29.96	29.44	29.45	29.00	-0.84%	106
Dec 11, 2025	30.13	30.13	29.52	29.70	29.25	-1.49%	6,353
Dec 10, 2025	29.49	30.22	29.49	30.15	29.69	3.64%	5,953
Dec 9, 2025	29.33	29.33	29.08	29.09	28.65	1.01%	306
Dec 8, 2025	29.80	29.80	28.80	28.80	28.36	-3.32%	2,607
Dec 5, 2025	29.08	30.04	29.01	29.79	29.34	3.22%	9,970
Dec 4, 2025	29.16	29.19	28.73	28.86	28.42	-1.27%	7,334
Dec 3, 2025	29.03	29.23	28.90	29.23	28.79	1.70%	3,290
Dec 2, 2025	28.59	29.03	28.27	28.74	28.30	0.63%	23,881
Dec 1, 2025	28.69	28.77	28.32	28.56	28.13	0.56%	455
Nov 28, 2025	28.46	28.71	28.25	28.40	27.97	-0.04%	634
Nov 27, 2025	28.70	28.70	28.41	28.41	27.98	-0.21%	370