Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.71	31.18	30.39	30.98	30.98	0.42%	34,824,991
Feb 26, 2026	30.86	31.22	30.81	30.85	30.85	0.19%	25,475,054
Feb 25, 2026	31.60	31.77	30.69	30.79	30.79	-2.59%	32,273,597
Feb 24, 2026	31.48	31.85	31.36	31.61	31.61	-0.06%	20,735,370
Feb 23, 2026	31.37	31.82	31.26	31.63	31.63	0.93%	19,564,617
Feb 20, 2026	31.29	31.45	30.79	31.34	31.34	-0.13%	25,242,160
Feb 19, 2026	31.57	31.76	31.21	31.38	31.38	-0.70%	25,767,773
Feb 18, 2026	31.62	31.82	31.34	31.60	31.60	0.16%	20,768,588
Feb 17, 2026	31.67	31.95	31.46	31.55	31.55	-0.06%	28,089,707
Feb 13, 2026	31.70	31.88	31.12	31.57	31.57	-0.79%	28,487,888
Feb 12, 2026	32.70	32.86	31.81	31.82	31.82	-2.03%	34,309,387
Feb 11, 2026	32.29	32.84	32.28	32.48	32.48	0.53%	27,355,274
Feb 10, 2026	31.59	32.39	31.53	32.31	32.31	2.21%	32,111,381
Feb 9, 2026	31.10	31.68	30.76	31.61	31.61	0.77%	24,316,867
Feb 6, 2026	30.81	31.43	30.77	31.37	31.37	1.69%	30,791,606
Feb 5, 2026	30.53	30.94	30.35	30.85	30.85	1.15%	30,243,794
Feb 4, 2026	30.01	31.13	29.92	30.50	30.50	2.49%	41,031,050
Feb 3, 2026	29.64	30.28	29.53	29.76	29.76	0.57%	37,200,841
Feb 2, 2026	29.62	29.93	29.40	29.59	29.59	-0.54%	31,343,415
Jan 30, 2026	29.64	29.85	28.90	29.75	29.75	1.74%	51,300,243
Jan 29, 2026	27.63	30.11	27.58	29.24	29.24	2.92%	65,923,407
Jan 28, 2026	28.83	29.10	28.24	28.41	28.41	-1.01%	46,428,770
Jan 27, 2026	29.34	29.42	28.63	28.70	28.70	-2.48%	40,826,447
Jan 26, 2026	29.29	29.50	29.16	29.43	29.43	0.44%	43,266,689
Jan 23, 2026	28.98	29.33	28.76	29.30	29.30	0.24%	29,380,164
Jan 22, 2026	28.88	29.44	28.87	29.23	29.23	1.18%	35,617,743
Jan 21, 2026	28.09	29.01	28.09	28.89	28.89	2.59%	44,865,453
Jan 20, 2026	27.83	28.58	27.69	28.16	28.16	1.22%	50,568,321
Jan 16, 2026	28.25	28.38	27.56	27.82	27.82	-1.87%	38,596,936
Jan 15, 2026	28.41	28.55	28.19	28.35	28.35	-0.25%	31,081,581
Jan 14, 2026	28.05	28.54	28.03	28.42	28.42	-0.21%	27,336,253
Jan 13, 2026	28.90	29.25	28.40	28.48	28.15	-2.00%	35,155,023
Jan 12, 2026	28.74	29.32	28.49	29.06	28.72	2.43%	40,310,238
Jan 9, 2026	28.13	28.55	27.78	28.37	28.04	0.57%	22,315,317
Jan 8, 2026	27.66	28.50	27.50	28.21	27.88	1.11%	30,813,259
Jan 7, 2026	27.45	27.91	27.35	27.90	27.58	1.75%	36,361,735
Jan 6, 2026	27.84	27.94	27.10	27.42	27.10	-2.52%	34,552,551
Jan 5, 2026	27.73	28.93	27.71	28.13	27.80	-4.77%	47,571,576
Jan 2, 2026	29.89	29.95	29.38	29.54	27.35	-1.17%	24,284,192
Dec 31, 2025	29.87	30.09	29.74	29.89	27.68	-0.27%	17,234,234
Dec 30, 2025	29.80	30.10	29.77	29.97	27.75	0.33%	23,008,027
Dec 29, 2025	29.66	29.90	29.52	29.87	27.66	0.71%	24,025,827
Dec 26, 2025	29.74	29.86	29.51	29.66	27.46	-0.40%	12,421,281
Dec 24, 2025	29.38	29.86	29.37	29.78	27.58	1.36%	10,352,875
Dec 23, 2025	29.28	29.41	29.00	29.38	27.21	0.41%	21,049,276
Dec 22, 2025	29.48	29.80	29.19	29.26	27.09	-1.05%	30,726,535
Dec 19, 2025	30.14	30.37	29.48	29.57	27.38	-2.31%	91,475,052
Dec 18, 2025	29.92	30.43	29.74	30.27	28.03	-0.16%	46,352,132
Dec 17, 2025	29.56	30.59	29.43	30.32	28.08	1.98%	71,664,897
Dec 16, 2025	28.21	29.85	27.88	29.73	27.53	5.39%	91,875,458
Dec 15, 2025	27.55	28.30	27.47	28.21	26.12	3.60%	40,010,593
Dec 12, 2025	27.55	27.85	27.18	27.23	25.21	-1.34%	28,912,084
Dec 11, 2025	27.65	27.73	27.14	27.60	25.56	0.07%	46,100,546
Dec 10, 2025	26.88	27.70	26.77	27.58	25.54	2.95%	36,933,503
Dec 9, 2025	26.65	26.93	26.45	26.79	24.81	0.53%	27,468,859
Dec 8, 2025	27.33	27.34	26.58	26.65	24.68	-2.42%	40,134,209
Dec 5, 2025	27.23	28.08	27.21	27.31	25.29	0.40%	47,686,259
Dec 4, 2025	27.48	27.53	27.04	27.20	25.19	-0.84%	40,806,227
Dec 3, 2025	26.96	27.51	26.85	27.43	25.40	1.52%	27,648,740
Dec 2, 2025	26.72	27.27	26.40	27.02	25.02	1.66%	45,781,414
Dec 1, 2025	26.50	26.84	26.45	26.58	24.61	-0.41%	28,314,784
Nov 28, 2025	26.48	26.88	26.45	26.69	24.71	0.45%	13,633,963
Nov 26, 2025	26.77	26.80	26.50	26.57	24.60	-0.41%	24,225,470
Nov 25, 2025	26.55	27.09	26.52	26.68	24.71	0.83%	30,445,621
Nov 24, 2025	27.30	27.34	26.43	26.46	24.50	-3.25%	51,662,473
Nov 21, 2025	26.59	27.42	26.59	27.35	25.33	2.70%	31,572,771
Nov 20, 2025	26.98	27.14	26.55	26.63	24.66	-0.89%	24,690,793
Nov 19, 2025	27.29	27.37	26.77	26.87	24.88	-1.79%	27,469,301
Nov 18, 2025	27.36	27.55	27.07	27.36	25.33	0.51%	29,241,592
Nov 17, 2025	27.51	27.62	27.15	27.22	25.21	-1.05%	26,584,773
Nov 14, 2025	28.02	28.23	27.25	27.51	25.47	-1.64%	37,839,468
Nov 13, 2025	27.76	28.28	27.76	27.97	25.90	0.29%	31,960,608
Nov 12, 2025	27.44	27.96	27.42	27.89	25.83	1.60%	30,938,850
Nov 11, 2025	27.37	27.65	27.05	27.45	25.42	1.22%	53,416,961
Nov 10, 2025	27.25	27.48	26.75	27.12	25.11	-0.84%	55,469,884
Nov 7, 2025	27.57	27.78	27.01	27.35	25.33	0.15%	36,519,346
Nov 6, 2025	27.93	28.06	27.28	27.31	25.29	-2.25%	32,823,378
Nov 5, 2025	27.45	27.99	27.38	27.94	25.87	1.82%	40,249,211
Nov 4, 2025	27.03	27.54	26.89	27.44	25.41	1.70%	45,561,727
Nov 3, 2025	27.64	27.76	26.70	26.98	24.98	-3.07%	39,650,729
Oct 31, 2025	26.73	27.94	26.35	27.84	25.77	1.89%	49,107,314
Oct 30, 2025	26.09	28.10	25.75	27.32	25.30	-4.24%	64,038,135
Oct 29, 2025	29.15	29.26	28.46	28.53	26.42	-2.56%	42,857,670
Oct 28, 2025	29.31	29.42	29.13	29.28	27.11	-0.48%	27,062,812
Oct 27, 2025	29.41	29.72	29.29	29.42	27.24	0.48%	24,107,408
Oct 24, 2025	29.47	29.62	29.25	29.28	27.11	-0.07%	18,001,536
Oct 23, 2025	29.62	29.65	29.25	29.30	27.13	-0.34%	21,198,148
Oct 22, 2025	29.94	30.00	29.38	29.40	27.22	-1.90%	22,015,764
Oct 21, 2025	29.65	29.99	29.49	29.97	27.75	1.35%	30,082,960
Oct 20, 2025	29.55	29.63	29.32	29.57	27.38	0.10%	16,881,392
Oct 17, 2025	29.30	29.64	29.16	29.54	27.35	0.96%	20,680,912
Oct 16, 2025	29.66	29.83	29.15	29.26	27.09	-1.55%	20,378,550
Oct 15, 2025	29.93	30.12	29.45	29.72	27.52	-0.90%	20,536,648
Oct 14, 2025	29.45	30.11	29.41	29.99	27.77	1.97%	23,398,665
Oct 13, 2025	29.53	29.77	29.39	29.41	27.23	-0.17%	16,844,066
Oct 10, 2025	30.19	30.38	29.43	29.46	27.28	-2.06%	22,896,841
Oct 9, 2025	30.86	30.97	30.06	30.08	27.85	-2.24%	22,555,005
Oct 8, 2025	30.61	30.99	30.46	30.77	28.49	0.56%	23,765,203
Oct 7, 2025	31.09	31.13	30.30	30.60	28.33	-1.58%	30,175,843
Oct 6, 2025	30.80	31.11	30.42	31.09	28.79	0.61%	27,868,009