Comcast Corporation (BMV:CMCSA)
Mexico · Delayed Price · Currency is MXN 500.00
+14.00 (2.88%)
At close: Dec 3, 2025
Comcast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 503.49 | 503.49 | 495.22 | 495.60 | 495.60 | -0.88% | 162 |
| Dec 3, 2025 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 2.88% | 34 |
| Dec 2, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.82% | 21 |
| Dec 1, 2025 | 489.00 | 490.01 | 487.50 | 490.00 | 490.00 | 0.20% | 101 |
| Nov 28, 2025 | 488.00 | 493.00 | 488.00 | 489.00 | 489.00 | -0.42% | 15,882 |
| Nov 27, 2025 | 492.00 | 492.00 | 491.05 | 491.05 | 491.05 | 1.04% | 24 |
| Nov 26, 2025 | 490.82 | 490.82 | 486.01 | 486.01 | 486.01 | -0.81% | 16,788 |
| Nov 25, 2025 | 499.48 | 500.03 | 490.00 | 490.00 | 490.00 | -0.44% | 191 |
| Nov 24, 2025 | 500.00 | 503.00 | 492.00 | 492.17 | 492.17 | 0.44% | 107 |
| Nov 20, 2025 | 493.05 | 493.05 | 490.02 | 490.02 | 490.02 | -0.80% | 195 |
| Nov 19, 2025 | 497.00 | 497.00 | 492.50 | 493.99 | 493.99 | -1.20% | 130 |
| Nov 18, 2025 | 501.31 | 501.31 | 499.99 | 500.00 | 500.00 | -0.99% | 75 |
| Nov 14, 2025 | 501.00 | 510.00 | 500.00 | 505.00 | 505.00 | -2.46% | 2,292 |
| Nov 13, 2025 | 515.00 | 520.00 | 514.00 | 517.73 | 517.73 | 1.92% | 8,500 |
| Nov 12, 2025 | 505.00 | 508.00 | 505.00 | 508.00 | 508.00 | 1.20% | 27,100 |
| Nov 11, 2025 | 502.00 | 511.00 | 498.00 | 502.00 | 502.00 | 1.62% | 93 |
| Nov 10, 2025 | 503.44 | 503.44 | 494.00 | 494.00 | 494.00 | -2.04% | 94 |
| Nov 7, 2025 | 510.00 | 510.00 | 500.00 | 504.30 | 504.30 | -1.21% | 504 |
| Nov 6, 2025 | 514.51 | 514.51 | 510.50 | 510.50 | 510.50 | - | 106 |
| Nov 5, 2025 | 515.70 | 515.70 | 510.50 | 510.50 | 510.50 | 0.10% | 19,494 |
| Nov 4, 2025 | 497.06 | 510.00 | 497.06 | 510.00 | 510.00 | 2.61% | 1,181 |
| Nov 3, 2025 | 519.55 | 519.55 | 497.00 | 497.05 | 497.05 | -3.62% | 1,305 |
| 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 | 578.89 | 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 |