Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.23	28.08	27.21	27.31	27.31	0.40%	47,583,925
Dec 4, 2025	27.48	27.53	27.04	27.20	27.20	-0.84%	38,746,975
Dec 3, 2025	26.96	27.51	26.85	27.43	27.43	1.52%	26,751,219
Dec 2, 2025	26.72	27.27	26.40	27.02	27.02	1.66%	45,781,414
Dec 1, 2025	26.50	26.84	26.45	26.58	26.58	-0.41%	28,314,784
Nov 28, 2025	26.48	26.88	26.45	26.69	26.69	0.45%	13,633,963
Nov 26, 2025	26.77	26.80	26.50	26.57	26.57	-0.41%	24,225,470
Nov 25, 2025	26.55	27.09	26.52	26.68	26.68	0.83%	30,445,621
Nov 24, 2025	27.30	27.34	26.43	26.46	26.46	-3.25%	51,662,473
Nov 21, 2025	26.59	27.42	26.59	27.35	27.35	2.70%	31,572,771
Nov 20, 2025	26.98	27.14	26.55	26.63	26.63	-0.89%	24,690,793
Nov 19, 2025	27.29	27.37	26.77	26.87	26.87	-1.79%	27,469,301
Nov 18, 2025	27.36	27.55	27.07	27.36	27.36	0.51%	29,241,592
Nov 17, 2025	27.51	27.62	27.15	27.22	27.22	-1.05%	26,584,773
Nov 14, 2025	28.02	28.23	27.25	27.51	27.51	-1.64%	37,839,468
Nov 13, 2025	27.76	28.28	27.76	27.97	27.97	0.29%	31,960,608
Nov 12, 2025	27.44	27.96	27.42	27.89	27.89	1.60%	30,938,850
Nov 11, 2025	27.37	27.65	27.05	27.45	27.45	1.22%	53,416,961
Nov 10, 2025	27.25	27.48	26.75	27.12	27.12	-0.84%	55,469,884
Nov 7, 2025	27.57	27.78	27.01	27.35	27.35	0.15%	36,519,346
Nov 6, 2025	27.93	28.06	27.28	27.31	27.31	-2.25%	32,823,378
Nov 5, 2025	27.45	27.99	27.38	27.94	27.94	1.82%	40,249,211
Nov 4, 2025	27.03	27.54	26.89	27.44	27.44	1.70%	45,561,727
Nov 3, 2025	27.64	27.76	26.70	26.98	26.98	-3.07%	39,650,729
Oct 31, 2025	26.73	27.94	26.35	27.84	27.84	1.89%	49,107,314
Oct 30, 2025	26.09	28.10	25.75	27.32	27.32	-4.24%	64,038,135
Oct 29, 2025	29.15	29.26	28.46	28.53	28.53	-2.56%	42,857,670
Oct 28, 2025	29.31	29.42	29.13	29.28	29.28	-0.48%	27,062,812
Oct 27, 2025	29.41	29.72	29.29	29.42	29.42	0.48%	24,107,408
Oct 24, 2025	29.47	29.62	29.25	29.28	29.28	-0.07%	18,001,536
Oct 23, 2025	29.62	29.65	29.25	29.30	29.30	-0.34%	21,198,148
Oct 22, 2025	29.94	30.00	29.38	29.40	29.40	-1.90%	22,015,764
Oct 21, 2025	29.65	29.99	29.49	29.97	29.97	1.35%	30,082,960
Oct 20, 2025	29.55	29.63	29.32	29.57	29.57	0.10%	16,881,392
Oct 17, 2025	29.30	29.64	29.16	29.54	29.54	0.96%	20,680,912
Oct 16, 2025	29.66	29.83	29.15	29.26	29.26	-1.55%	20,378,550
Oct 15, 2025	29.93	30.12	29.45	29.72	29.72	-0.90%	20,536,648
Oct 14, 2025	29.45	30.11	29.41	29.99	29.99	1.97%	23,398,665
Oct 13, 2025	29.53	29.77	29.39	29.41	29.41	-0.17%	16,844,066
Oct 10, 2025	30.19	30.38	29.43	29.46	29.46	-2.06%	22,896,841
Oct 9, 2025	30.86	30.97	30.06	30.08	30.08	-2.24%	22,555,005
Oct 8, 2025	30.61	30.99	30.46	30.77	30.77	0.56%	23,765,203
Oct 7, 2025	31.09	31.13	30.30	30.60	30.60	-1.58%	30,175,843
Oct 6, 2025	30.80	31.11	30.42	31.09	31.09	0.61%	27,868,009
Oct 3, 2025	30.43	31.20	30.41	30.90	30.90	1.64%	32,639,878
Oct 2, 2025	30.72	30.80	30.38	30.40	30.40	-1.75%	25,014,593
Oct 1, 2025	31.04	31.37	30.90	30.94	30.94	-1.53%	30,248,180
Sep 30, 2025	31.45	31.81	31.23	31.42	31.09	-0.22%	37,758,231
Sep 29, 2025	31.83	31.87	31.41	31.49	31.16	-0.73%	22,268,020
Sep 26, 2025	31.67	31.89	31.56	31.72	31.39	0.32%	15,565,447
Sep 25, 2025	31.71	31.91	31.52	31.62	31.29	0.03%	19,402,744
Sep 24, 2025	31.79	31.79	31.46	31.61	31.28	-0.03%	22,928,258
Sep 23, 2025	31.59	32.18	31.59	31.62	31.29	0.41%	26,288,459
Sep 22, 2025	31.33	31.58	31.30	31.49	31.16	-0.32%	36,356,093
Sep 19, 2025	31.64	31.88	31.40	31.59	31.26	-0.16%	53,789,574
Sep 18, 2025	32.33	32.42	31.33	31.64	31.31	-2.44%	39,019,855
Sep 17, 2025	32.34	32.80	32.20	32.43	32.09	0.43%	16,186,103
Sep 16, 2025	32.62	32.76	31.98	32.29	31.95	-1.01%	21,622,121
Sep 15, 2025	33.03	33.15	32.52	32.62	32.28	-1.33%	21,389,893
Sep 12, 2025	33.27	33.38	32.45	33.06	32.71	-1.02%	23,874,768
Sep 11, 2025	33.46	33.56	33.18	33.40	33.05	-0.24%	21,780,621
Sep 10, 2025	33.53	33.74	32.90	33.48	33.13	-0.56%	17,681,555
Sep 9, 2025	33.99	34.04	33.67	33.67	33.32	-0.97%	17,141,494
Sep 8, 2025	32.57	34.11	32.52	34.00	33.64	0.27%	27,803,093
Sep 5, 2025	34.09	34.38	33.59	33.91	33.55	-0.12%	21,116,867
Sep 4, 2025	34.04	34.45	33.72	33.95	33.59	0.18%	27,937,831
Sep 3, 2025	34.15	34.18	33.48	33.89	33.53	-0.70%	17,908,749
Sep 2, 2025	33.70	34.16	33.65	34.13	33.77	0.47%	20,302,090
Aug 29, 2025	33.56	33.99	33.46	33.97	33.61	1.19%	16,729,960
Aug 28, 2025	33.85	33.89	33.26	33.57	33.22	-0.71%	21,385,536
Aug 27, 2025	33.59	33.85	33.45	33.81	33.45	0.39%	17,520,702
Aug 26, 2025	33.98	33.98	33.52	33.68	33.33	-0.97%	22,273,823
Aug 25, 2025	34.05	34.18	33.82	34.01	33.65	-0.41%	17,147,577
Aug 22, 2025	33.71	34.40	33.71	34.15	33.79	1.64%	25,268,235
Aug 21, 2025	33.23	33.61	33.12	33.60	33.25	0.93%	16,169,172
Aug 20, 2025	33.94	34.02	33.06	33.29	32.94	-1.77%	20,291,679
Aug 19, 2025	33.53	33.99	33.45	33.89	33.53	1.38%	16,793,189
Aug 18, 2025	33.25	33.60	33.21	33.43	33.08	-0.06%	25,119,918
Aug 15, 2025	33.04	33.54	33.00	33.45	33.10	1.67%	20,703,247
Aug 14, 2025	32.73	33.02	32.60	32.90	32.55	-0.12%	14,579,777
Aug 13, 2025	32.17	33.00	32.09	32.94	32.59	2.62%	29,736,753
Aug 12, 2025	31.52	32.36	31.52	32.10	31.76	2.20%	19,949,708
Aug 11, 2025	31.69	32.09	31.03	31.41	31.08	-0.82%	19,954,715
Aug 8, 2025	31.69	32.04	31.59	31.67	31.34	-	16,280,663
Aug 7, 2025	32.36	32.48	31.62	31.67	31.34	-1.52%	25,138,682
Aug 6, 2025	32.66	32.76	32.13	32.16	31.82	-1.08%	21,569,120
Aug 5, 2025	32.70	32.83	32.46	32.51	32.17	-0.15%	27,440,146
Aug 4, 2025	32.62	32.95	32.49	32.56	32.22	0.12%	29,378,783
Aug 1, 2025	33.36	33.47	32.47	32.52	32.18	-2.14%	22,399,789
Jul 31, 2025	33.99	34.10	32.90	33.23	32.88	2.25%	40,584,079
Jul 30, 2025	32.83	33.14	32.39	32.50	32.16	-1.01%	35,644,450
Jul 29, 2025	33.56	33.65	32.58	32.83	32.49	-2.09%	32,911,469
Jul 28, 2025	33.67	33.75	33.31	33.53	33.18	-0.45%	19,631,867
Jul 25, 2025	34.14	34.44	33.20	33.68	33.33	-4.78%	32,924,574
Jul 24, 2025	35.82	36.02	35.37	35.37	35.00	-1.17%	16,134,624
Jul 23, 2025	35.37	35.90	35.33	35.79	35.41	1.47%	16,430,356
Jul 22, 2025	35.11	35.76	35.04	35.27	34.90	0.74%	14,553,397
Jul 21, 2025	34.75	35.10	34.67	35.01	34.64	1.36%	15,815,092
Jul 18, 2025	34.86	34.93	34.43	34.54	34.18	-0.46%	14,788,113
Jul 17, 2025	34.30	35.02	34.28	34.70	34.34	0.87%	17,545,605