Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.67	31.89	31.56	31.72	31.72	0.32%	15,565,447
Sep 25, 2025	31.71	31.91	31.52	31.62	31.62	0.03%	19,402,744
Sep 24, 2025	31.79	31.79	31.46	31.61	31.61	-0.03%	22,928,258
Sep 23, 2025	31.59	32.18	31.59	31.62	31.62	0.41%	26,288,459
Sep 22, 2025	31.33	31.58	31.30	31.49	31.49	-0.32%	36,356,093
Sep 19, 2025	31.64	31.88	31.40	31.59	31.59	-0.16%	53,789,574
Sep 18, 2025	32.33	32.42	31.33	31.64	31.64	-2.44%	39,019,855
Sep 17, 2025	32.34	32.80	32.20	32.43	32.43	0.43%	16,186,103
Sep 16, 2025	32.62	32.76	31.98	32.29	32.29	-1.01%	21,622,121
Sep 15, 2025	33.03	33.15	32.52	32.62	32.62	-1.33%	21,389,893
Sep 12, 2025	33.27	33.38	32.45	33.06	33.06	-1.02%	23,874,768
Sep 11, 2025	33.46	33.56	33.18	33.40	33.40	-0.24%	21,780,621
Sep 10, 2025	33.53	33.74	32.90	33.48	33.48	-0.56%	17,681,555
Sep 9, 2025	33.99	34.04	33.67	33.67	33.67	-0.97%	17,141,494
Sep 8, 2025	32.57	34.11	32.52	34.00	34.00	0.27%	27,803,093
Sep 5, 2025	34.09	34.38	33.59	33.91	33.91	-0.12%	21,116,867
Sep 4, 2025	34.04	34.45	33.72	33.95	33.95	0.18%	27,937,831
Sep 3, 2025	34.15	34.18	33.48	33.89	33.89	-0.70%	17,894,757
Sep 2, 2025	33.70	34.16	33.65	34.13	34.13	0.47%	20,302,090
Aug 29, 2025	33.56	33.99	33.46	33.97	33.97	1.19%	16,729,960
Aug 28, 2025	33.85	33.89	33.26	33.57	33.57	-0.71%	21,385,536
Aug 27, 2025	33.59	33.85	33.45	33.81	33.81	0.39%	17,520,702
Aug 26, 2025	33.98	33.98	33.52	33.68	33.68	-0.97%	22,273,823
Aug 25, 2025	34.05	34.18	33.82	34.01	34.01	-0.41%	17,147,577
Aug 22, 2025	33.71	34.40	33.71	34.15	34.15	1.64%	25,268,235
Aug 21, 2025	33.23	33.61	33.12	33.60	33.60	0.93%	16,169,172
Aug 20, 2025	33.94	34.02	33.06	33.29	33.29	-1.77%	20,291,679
Aug 19, 2025	33.53	33.99	33.45	33.89	33.89	1.38%	16,793,189
Aug 18, 2025	33.25	33.60	33.21	33.43	33.43	-0.06%	25,119,918
Aug 15, 2025	33.04	33.54	33.00	33.45	33.45	1.67%	20,703,247
Aug 14, 2025	32.73	33.02	32.60	32.90	32.90	-0.12%	14,579,777
Aug 13, 2025	32.17	33.00	32.09	32.94	32.94	2.62%	29,736,753
Aug 12, 2025	31.52	32.36	31.52	32.10	32.10	2.20%	19,949,708
Aug 11, 2025	31.69	32.09	31.03	31.41	31.41	-0.82%	19,954,715
Aug 8, 2025	31.69	32.04	31.59	31.67	31.67	-	16,280,663
Aug 7, 2025	32.36	32.48	31.62	31.67	31.67	-1.52%	25,138,682
Aug 6, 2025	32.66	32.76	32.13	32.16	32.16	-1.08%	21,569,120
Aug 5, 2025	32.70	32.83	32.46	32.51	32.51	-0.15%	27,440,146
Aug 4, 2025	32.62	32.95	32.49	32.56	32.56	0.12%	29,378,783
Aug 1, 2025	33.36	33.47	32.47	32.52	32.52	-2.14%	22,399,789
Jul 31, 2025	33.99	34.10	32.90	33.23	33.23	2.25%	40,584,079
Jul 30, 2025	32.83	33.14	32.39	32.50	32.50	-1.01%	35,644,450
Jul 29, 2025	33.56	33.65	32.58	32.83	32.83	-2.09%	32,911,469
Jul 28, 2025	33.67	33.75	33.31	33.53	33.53	-0.45%	19,631,867
Jul 25, 2025	34.14	34.44	33.20	33.68	33.68	-4.78%	32,924,574
Jul 24, 2025	35.82	36.02	35.37	35.37	35.37	-1.17%	16,134,624
Jul 23, 2025	35.37	35.90	35.33	35.79	35.79	1.47%	16,430,356
Jul 22, 2025	35.11	35.76	35.04	35.27	35.27	0.74%	14,553,397
Jul 21, 2025	34.75	35.10	34.67	35.01	35.01	1.36%	15,815,092
Jul 18, 2025	34.86	34.93	34.43	34.54	34.54	-0.46%	14,788,113