Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 515.73
+9.37 (1.85%)
At close: Oct 31, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 505.00 | 518.00 | 505.00 | 515.73 | 515.73 | 1.85% | 4,398 |
| Oct 30, 2025 | 515.00 | 520.01 | 505.00 | 506.36 | 506.36 | -4.24% | 682 |
| Oct 29, 2025 | 540.00 | 540.00 | 528.77 | 528.77 | 528.77 | -1.95% | 185 |
| Oct 28, 2025 | 539.00 | 542.00 | 538.00 | 539.30 | 539.30 | -0.13% | 1,447 |
| Oct 27, 2025 | 544.30 | 544.30 | 540.01 | 540.01 | 540.01 | -0.37% | 5,655 |
| Oct 24, 2025 | 541.00 | 542.00 | 541.00 | 542.00 | 542.00 | 0.22% | 132 |
| Oct 23, 2025 | 542.00 | 542.00 | 538.79 | 540.79 | 540.79 | -1.50% | 4,128 |
| Oct 22, 2025 | 543.00 | 549.00 | 543.00 | 549.00 | 549.00 | -0.50% | 260 |
| Oct 21, 2025 | 549.50 | 551.74 | 549.00 | 551.74 | 551.74 | 1.42% | 102 |
| Oct 20, 2025 | 545.00 | 545.00 | 542.50 | 544.00 | 544.00 | 0.93% | 711 |
| Oct 17, 2025 | 541.00 | 544.00 | 539.00 | 539.00 | 539.00 | - | 170 |
| Oct 16, 2025 | 543.00 | 543.00 | 539.00 | 539.00 | 539.00 | -1.08% | 136 |
| Oct 15, 2025 | 557.00 | 557.00 | 544.91 | 544.91 | 544.91 | -2.17% | 3,355 |
| Oct 14, 2025 | 539.60 | 567.59 | 539.60 | 557.00 | 557.00 | 2.39% | 3,102 |
| Oct 13, 2025 | 545.77 | 550.00 | 544.00 | 544.00 | 544.00 | -1.09% | 519 |
| Oct 10, 2025 | 553.00 | 555.00 | 547.00 | 550.00 | 550.00 | -0.70% | 588 |
| Oct 9, 2025 | 560.60 | 561.00 | 553.90 | 553.90 | 553.90 | -1.20% | 1,616 |
| Oct 8, 2025 | 565.28 | 565.28 | 560.50 | 560.60 | 560.60 | -0.43% | 303 |
| Oct 7, 2025 | 569.02 | 572.00 | 560.00 | 563.01 | 563.01 | 0.27% | 420 |
| Oct 6, 2025 | 561.50 | 563.00 | 560.50 | 561.50 | 561.50 | -1.01% | 544 |
| Oct 3, 2025 | 563.40 | 574.00 | 563.40 | 567.22 | 567.22 | 1.05% | 806 |
| Oct 2, 2025 | 562.85 | 571.00 | 561.00 | 561.33 | 561.33 | -1.77% | 545 |
| Oct 1, 2025 | 580.00 | 580.00 | 570.00 | 571.44 | 571.44 | -1.30% | 521 |
| Sep 30, 2025 | 587.00 | 587.00 | 575.00 | 578.99 | 572.95 | 0.17% | 33,643 |
| Sep 29, 2025 | 585.00 | 585.00 | 578.00 | 578.03 | 572.00 | -1.19% | 930 |
| Sep 26, 2025 | 585.52 | 585.52 | 585.00 | 585.00 | 578.90 | 0.52% | 32 |
| Sep 24, 2025 | 576.90 | 585.00 | 576.90 | 582.00 | 575.93 | 0.38% | 1,677 |
| Sep 23, 2025 | 590.00 | 590.00 | 579.80 | 579.80 | 573.75 | 0.11% | 3,693 |
| Sep 22, 2025 | 580.00 | 580.00 | 577.00 | 579.18 | 573.14 | -0.31% | 4,898 |
| Sep 19, 2025 | 601.00 | 601.00 | 579.00 | 581.00 | 574.94 | -0.02% | 3,848 |
| Sep 18, 2025 | 585.03 | 591.00 | 575.00 | 581.10 | 575.04 | -2.17% | 2,282 |
| Sep 17, 2025 | 597.00 | 602.00 | 587.50 | 594.00 | 587.80 | -1.18% | 349 |
| Sep 15, 2025 | 601.00 | 606.77 | 601.00 | 601.10 | 594.83 | -1.10% | 106,893 |
| Sep 12, 2025 | 612.50 | 613.13 | 600.00 | 607.81 | 601.47 | -2.05% | 965 |
| Sep 10, 2025 | 622.50 | 622.50 | 618.75 | 620.50 | 614.02 | -1.39% | 231 |
| Sep 9, 2025 | 637.17 | 637.17 | 626.01 | 629.23 | 622.66 | -0.75% | 422 |
| Sep 8, 2025 | 610.11 | 634.00 | 610.00 | 634.00 | 627.38 | 0.56% | 92 |
| Sep 5, 2025 | 636.00 | 636.00 | 628.00 | 630.50 | 623.92 | -0.86% | 2,585 |
| Sep 4, 2025 | 633.00 | 644.00 | 633.00 | 636.00 | 629.36 | 0.63% | 617 |
| Sep 3, 2025 | 638.26 | 638.26 | 628.00 | 632.00 | 625.40 | -0.88% | 9,270 |
| Sep 2, 2025 | 637.00 | 638.26 | 635.00 | 637.62 | 630.97 | 1.21% | 105,698 |
| Aug 29, 2025 | 630.30 | 630.30 | 630.00 | 630.00 | 623.43 | 0.80% | 57 |
| Aug 28, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 618.48 | -2.94% | 37 |
| Aug 27, 2025 | 632.55 | 643.90 | 631.62 | 643.90 | 637.18 | 3.02% | 1,213 |
| Aug 26, 2025 | 633.00 | 633.00 | 625.00 | 625.00 | 618.48 | -1.29% | 36,692 |
| Aug 25, 2025 | 630.00 | 633.15 | 630.00 | 633.15 | 626.54 | 0.02% | 29 |
| Aug 22, 2025 | 633.00 | 633.01 | 633.00 | 633.00 | 626.39 | 1.32% | 7,076 |
| Aug 21, 2025 | 623.00 | 624.75 | 623.00 | 624.75 | 618.23 | 0.04% | 114 |
| Aug 20, 2025 | 632.96 | 632.96 | 624.00 | 624.50 | 617.98 | -1.81% | 33 |
| Aug 19, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 629.36 | 1.03% | 30,059 |