Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.04	28.31	27.55	27.65	27.65	0.51%	23,417,116
Apr 27, 2026	27.45	28.01	27.30	27.51	27.51	-0.18%	31,453,078
Apr 24, 2026	30.96	31.03	27.50	27.56	27.56	-12.90%	65,500,755
Apr 23, 2026	30.50	32.08	30.40	31.64	31.64	7.73%	46,477,905
Apr 22, 2026	29.14	29.53	29.11	29.37	29.37	1.10%	25,222,709
Apr 21, 2026	29.76	29.92	28.89	29.05	29.05	-2.29%	37,226,083
Apr 20, 2026	29.63	30.14	29.56	29.73	29.73	0.34%	22,174,026
Apr 17, 2026	29.30	29.78	29.16	29.63	29.63	0.95%	32,422,045
Apr 16, 2026	28.34	29.46	28.27	29.35	29.35	3.71%	27,115,755
Apr 15, 2026	28.16	28.51	28.01	28.30	28.30	0.57%	18,045,049
Apr 14, 2026	27.83	28.38	27.80	28.14	28.14	0.32%	17,564,436
Apr 13, 2026	27.95	28.19	27.59	28.05	28.05	0.43%	20,312,913
Apr 10, 2026	28.42	28.47	27.83	27.93	27.93	-1.34%	18,153,935
Apr 9, 2026	27.82	28.32	27.63	28.31	28.31	1.25%	24,209,088
Apr 8, 2026	27.79	28.09	27.66	27.96	27.96	0.61%	23,123,143
Apr 7, 2026	27.73	27.93	27.48	27.79	27.79	0.47%	37,148,456
Apr 6, 2026	27.99	28.17	27.63	27.66	27.66	-0.97%	19,631,439
Apr 2, 2026	28.04	28.16	27.58	27.93	27.93	-0.43%	25,105,403
Apr 1, 2026	28.23	28.39	27.75	28.05	28.05	-2.30%	27,163,523
Mar 31, 2026	29.28	29.29	28.37	28.71	28.38	-0.66%	28,734,147
Mar 30, 2026	28.61	29.23	28.38	28.90	28.57	2.01%	32,458,453
Mar 27, 2026	28.70	28.82	28.26	28.33	28.00	-1.36%	19,776,201
Mar 26, 2026	28.73	29.15	28.61	28.72	28.39	-0.03%	28,571,179
Mar 25, 2026	29.16	29.42	28.61	28.73	28.40	-1.68%	22,266,833
Mar 24, 2026	29.04	29.71	28.93	29.22	28.88	0.72%	21,804,236
Mar 23, 2026	29.13	29.39	28.83	29.01	28.68	-0.03%	31,505,505
Mar 20, 2026	28.93	29.52	28.84	29.02	28.69	0.14%	246,107,119
Mar 19, 2026	28.79	29.34	28.71	28.98	28.65	1.44%	36,163,227
Mar 18, 2026	29.94	30.11	28.53	28.57	28.24	-5.02%	36,334,082
Mar 17, 2026	30.60	30.79	30.05	30.08	29.73	-0.86%	24,221,973
Mar 16, 2026	30.16	30.56	30.06	30.34	29.99	0.60%	19,653,229
Mar 13, 2026	30.33	30.55	30.11	30.16	29.81	-	20,252,812
Mar 12, 2026	30.33	30.57	30.00	30.16	29.81	-1.34%	23,947,583
Mar 11, 2026	31.06	31.33	30.26	30.57	30.22	-1.61%	23,702,935
Mar 10, 2026	30.94	31.18	30.55	31.07	30.71	0.10%	21,238,693
Mar 9, 2026	31.64	31.76	30.47	31.04	30.68	-2.73%	45,897,401
Mar 6, 2026	31.39	31.97	30.99	31.91	31.54	0.98%	23,119,077
Mar 5, 2026	31.94	32.40	31.47	31.60	31.24	-1.53%	24,204,226
Mar 4, 2026	30.85	32.14	30.63	32.09	31.72	3.48%	28,509,095
Mar 3, 2026	30.68	31.36	30.27	31.01	30.65	0.62%	27,217,371
Mar 2, 2026	30.74	31.06	30.53	30.82	30.47	-0.45%	22,490,294
Feb 27, 2026	30.71	31.18	30.39	30.96	30.60	0.36%	34,865,661
Feb 26, 2026	30.86	31.22	30.81	30.85	30.50	0.19%	25,477,968
Feb 25, 2026	31.60	31.77	30.69	30.79	30.44	-2.59%	32,273,597
Feb 24, 2026	31.48	31.85	31.36	31.61	31.25	-0.06%	20,735,370
Feb 23, 2026	31.37	31.82	31.26	31.63	31.27	0.93%	19,564,617
Feb 20, 2026	31.29	31.45	30.79	31.34	30.98	-0.13%	25,242,160
Feb 19, 2026	31.57	31.76	31.21	31.38	31.02	-0.70%	25,767,773
Feb 18, 2026	31.62	31.82	31.34	31.60	31.24	0.16%	20,768,588
Feb 17, 2026	31.67	31.95	31.46	31.55	31.19	-0.06%	28,089,707
Feb 13, 2026	31.70	31.88	31.12	31.57	31.21	-0.79%	28,487,888
Feb 12, 2026	32.70	32.86	31.81	31.82	31.45	-2.03%	34,309,387
Feb 11, 2026	32.29	32.84	32.28	32.48	32.11	0.53%	27,355,274
Feb 10, 2026	31.59	32.39	31.53	32.31	31.94	2.21%	32,111,381
Feb 9, 2026	31.10	31.68	30.76	31.61	31.25	0.77%	24,316,867
Feb 6, 2026	30.81	31.43	30.77	31.37	31.01	1.69%	30,791,606
Feb 5, 2026	30.53	30.94	30.35	30.85	30.50	1.15%	30,243,794
Feb 4, 2026	30.01	31.13	29.92	30.50	30.15	2.49%	41,031,050
Feb 3, 2026	29.64	30.28	29.53	29.76	29.42	0.57%	37,200,841
Feb 2, 2026	29.62	29.93	29.40	29.59	29.25	-0.54%	31,343,415
Jan 30, 2026	29.64	29.85	28.90	29.75	29.41	1.74%	51,300,243
Jan 29, 2026	27.63	30.11	27.58	29.24	28.90	2.92%	65,923,407
Jan 28, 2026	28.83	29.10	28.24	28.41	28.08	-1.01%	46,428,770
Jan 27, 2026	29.34	29.42	28.63	28.70	28.37	-2.48%	40,826,447
Jan 26, 2026	29.29	29.50	29.16	29.43	29.09	0.44%	43,266,689
Jan 23, 2026	28.98	29.33	28.76	29.30	28.96	0.24%	29,380,164
Jan 22, 2026	28.88	29.44	28.87	29.23	28.89	1.18%	35,617,743
Jan 21, 2026	28.09	29.01	28.09	28.89	28.56	2.59%	44,865,453
Jan 20, 2026	27.83	28.58	27.69	28.16	27.84	1.22%	50,568,321
Jan 16, 2026	28.25	28.38	27.56	27.82	27.50	-1.87%	38,596,936
Jan 15, 2026	28.41	28.55	28.19	28.35	28.02	-0.25%	31,081,581
Jan 14, 2026	28.05	28.54	28.03	28.42	28.09	-0.21%	27,336,253
Jan 13, 2026	28.90	29.25	28.40	28.48	27.83	-2.00%	35,155,023
Jan 12, 2026	28.74	29.32	28.49	29.06	28.39	2.43%	40,310,238
Jan 9, 2026	28.13	28.55	27.78	28.37	27.72	0.57%	22,315,317
Jan 8, 2026	27.66	28.50	27.50	28.21	27.56	1.11%	30,813,259
Jan 7, 2026	27.45	27.91	27.35	27.90	27.26	1.75%	36,361,735
Jan 6, 2026	27.84	27.94	27.10	27.42	26.79	-2.52%	34,552,551
Jan 5, 2026	27.73	28.93	27.71	28.13	27.48	-4.77%	47,571,576
Jan 2, 2026	29.89	29.95	29.38	29.54	27.04	-1.17%	24,284,192
Dec 31, 2025	29.87	30.09	29.74	29.89	27.36	-0.27%	17,234,234
Dec 30, 2025	29.80	30.10	29.77	29.97	27.43	0.33%	23,008,027
Dec 29, 2025	29.66	29.90	29.52	29.87	27.34	0.71%	24,025,827
Dec 26, 2025	29.74	29.86	29.51	29.66	27.15	-0.40%	12,421,281
Dec 24, 2025	29.38	29.86	29.37	29.78	27.26	1.36%	10,352,875
Dec 23, 2025	29.28	29.41	29.00	29.38	26.89	0.41%	21,049,276
Dec 22, 2025	29.48	29.80	29.19	29.26	26.78	-1.05%	30,726,535
Dec 19, 2025	30.14	30.37	29.48	29.57	27.07	-2.31%	91,475,052
Dec 18, 2025	29.92	30.43	29.74	30.27	27.71	-0.16%	46,352,132
Dec 17, 2025	29.56	30.59	29.43	30.32	27.75	1.98%	71,664,897
Dec 16, 2025	28.21	29.85	27.88	29.73	27.21	5.39%	91,875,458
Dec 15, 2025	27.55	28.30	27.47	28.21	25.82	3.60%	40,010,593
Dec 12, 2025	27.55	27.85	27.18	27.23	24.92	-1.34%	28,912,084
Dec 11, 2025	27.65	27.73	27.14	27.60	25.26	0.07%	46,100,546
Dec 10, 2025	26.88	27.70	26.77	27.58	25.24	2.95%	36,933,503
Dec 9, 2025	26.65	26.93	26.45	26.79	24.52	0.53%	27,468,859
Dec 8, 2025	27.33	27.34	26.58	26.65	24.39	-2.42%	40,134,209
Dec 5, 2025	27.23	28.08	27.21	27.31	25.00	0.40%	47,686,259
Dec 4, 2025	27.48	27.53	27.04	27.20	24.90	-0.84%	40,806,227
Dec 3, 2025	26.96	27.51	26.85	27.43	25.11	1.52%	27,648,740