Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 588.79
-4.21 (-0.71%)
At close: Aug 8, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 588.79 | 588.79 | 588.79 | 588.79 | 588.79 | -0.71% | 23 |
| Aug 7, 2025 | 595.00 | 595.00 | 593.00 | 593.00 | 593.00 | -1.17% | 47 |
| Aug 6, 2025 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -1.64% | 66 |
| Aug 5, 2025 | 614.50 | 615.00 | 610.00 | 610.00 | 610.00 | -0.89% | 7,066 |
| Aug 4, 2025 | 615.50 | 615.50 | 615.50 | 615.50 | 615.50 | 0.24% | 20 |
| Aug 1, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -1.29% | 13 |
| Jul 31, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 1.47% | 11,268 |
| Jul 30, 2025 | 610.02 | 616.00 | 610.02 | 613.00 | 613.00 | -0.33% | 5,218 |
| Jul 29, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | -2.54% | 71 |
| Jul 28, 2025 | 629.00 | 631.00 | 629.00 | 631.00 | 631.00 | 1.12% | 296 |
| Jul 25, 2025 | 650.00 | 650.00 | 617.00 | 624.00 | 624.00 | -5.45% | 91,590 |
| Jul 24, 2025 | 665.10 | 665.10 | 660.00 | 660.00 | 660.00 | -0.53% | 91 |
| Jul 23, 2025 | 663.00 | 663.50 | 663.00 | 663.50 | 663.50 | 0.53% | 798 |
| Jul 22, 2025 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 1.04% | 413 |
| Jul 21, 2025 | 651.06 | 653.22 | 650.00 | 653.22 | 653.22 | 1.12% | 13,138 |
| Jul 18, 2025 | 648.50 | 648.50 | 646.00 | 646.00 | 646.00 | -1.07% | 443 |
| Jul 17, 2025 | 648.00 | 653.00 | 648.00 | 653.00 | 653.00 | 1.05% | 304 |
| Jul 16, 2025 | 655.00 | 661.22 | 646.20 | 646.20 | 646.20 | -1.64% | 88,108 |
| Jul 15, 2025 | 660.50 | 660.50 | 657.00 | 657.00 | 657.00 | -0.53% | 127 |
| Jul 14, 2025 | 660.50 | 660.50 | 660.50 | 660.50 | 660.50 | -0.68% | 62 |
| Jul 10, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 0.08% | 105 |
| Jul 7, 2025 | 666.00 | 666.00 | 664.50 | 664.50 | 664.50 | -1.56% | 8,354 |
| Jul 1, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 668.82 | 0.75% | 101 |
| Jun 30, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 663.87 | 1.59% | 80 |
| Jun 26, 2025 | 659.50 | 659.50 | 659.50 | 659.50 | 653.46 | 0.08% | 21 |
| Jun 25, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 652.97 | -1.35% | 17 |
| Jun 24, 2025 | 663.00 | 668.00 | 663.00 | 668.00 | 661.89 | 1.83% | 37 |
| Jun 18, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | 650.00 | -0.08% | 57 |
| Jun 17, 2025 | 656.50 | 656.50 | 656.50 | 656.50 | 650.49 | -1.28% | 1,945 |
| Jun 16, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 658.91 | 0.10% | 8 |
| Jun 11, 2025 | 673.90 | 673.90 | 660.00 | 664.31 | 658.23 | -0.25% | 58 |
| Jun 6, 2025 | 666.00 | 666.00 | 666.00 | 666.00 | 659.91 | 0.91% | 125 |
| Jun 5, 2025 | 663.00 | 663.00 | 655.00 | 660.00 | 653.96 | -0.48% | 78 |
| Jun 4, 2025 | 663.60 | 663.60 | 663.20 | 663.20 | 657.13 | -0.06% | 123 |
| Jun 3, 2025 | 672.00 | 672.00 | 663.60 | 663.60 | 657.53 | -1.25% | 35 |
| May 30, 2025 | 660.00 | 672.00 | 660.00 | 672.00 | 665.85 | 2.44% | 86,158 |
| May 29, 2025 | 666.00 | 666.00 | 656.00 | 656.00 | 650.00 | -2.96% | 730 |
| May 28, 2025 | 673.00 | 676.00 | 673.00 | 676.00 | 669.81 | 0.47% | 327 |
| May 27, 2025 | 673.00 | 673.00 | 671.00 | 672.85 | 666.69 | 0.73% | 2,712 |
| May 23, 2025 | 666.01 | 668.00 | 666.01 | 668.00 | 661.89 | -0.30% | 643 |
| May 22, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 663.87 | -2.33% | 80 |
| May 21, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 679.72 | 0.15% | 426 |
| May 20, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 678.73 | - | 75 |
| May 15, 2025 | 680.00 | 685.00 | 680.00 | 685.00 | 678.73 | 2.54% | 111 |
| May 14, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 661.89 | -1.40% | 324 |
| May 13, 2025 | 684.00 | 684.00 | 677.50 | 677.50 | 671.30 | -0.07% | 105 |
| May 12, 2025 | 690.00 | 690.00 | 678.00 | 678.00 | 671.80 | -0.29% | 810 |
| May 9, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 673.78 | 0.89% | 9 |
| May 8, 2025 | 673.00 | 678.00 | 673.00 | 674.00 | 667.83 | -0.88% | 445 |
| May 7, 2025 | 675.00 | 680.00 | 675.00 | 680.00 | 673.78 | 0.50% | 90 |