Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	36.77	36.77	36.48	36.63	-	0.44%	142
Aug 26, 2025	36.68	36.68	36.44	36.47	-	-0.52%	240
Aug 25, 2025	36.88	36.88	36.60	36.66	-	-0.68%	5,219
Aug 22, 2025	36.68	36.96	36.68	36.91	-	0.82%	2,757
Aug 21, 2025	36.72	36.72	36.41	36.61	-	0.55%	1,926
Aug 20, 2025	36.40	36.51	36.20	36.41	-	-1.83%	591
Aug 19, 2025	36.69	37.21	36.69	37.09	-	2.23%	577
Aug 18, 2025	36.10	36.52	36.08	36.28	-	1.11%	598
Aug 15, 2025	35.45	35.96	35.45	35.88	-	0.79%	2,540
Aug 14, 2025	35.47	35.70	35.43	35.60	-	0.48%	380
Aug 13, 2025	35.20	35.67	35.15	35.43	-	2.81%	507
Aug 12, 2025	34.90	34.90	34.46	34.46	-	1.14%	704
Aug 11, 2025	34.65	34.65	33.83	34.07	-	-1.33%	3,911
Aug 8, 2025	34.43	34.53	34.43	34.53	-	0.85%	42
Aug 7, 2025	35.22	35.22	34.24	34.24	-	-2.78%	400
Aug 6, 2025	35.67	35.67	35.22	35.22	-	-1.37%	147
Aug 5, 2025	35.79	36.05	35.71	35.71	-	-0.25%	583
Aug 4, 2025	38.08	38.08	35.80	35.80	-	-0.78%	507
Aug 1, 2025	36.69	36.72	36.08	36.08	-	-2.98%	401
Jul 31, 2025	38.18	38.36	37.19	37.19	-	2.71%	301
Jul 30, 2025	36.73	36.73	36.18	36.21	-	-0.33%	598
Jul 29, 2025	37.66	37.66	36.33	36.33	-	-2.76%	1,124
Jul 28, 2025	37.55	37.73	37.35	37.36	-	-0.85%	193
Jul 25, 2025	38.21	38.21	36.92	37.68	-	-3.41%	1,070
Jul 24, 2025	39.46	39.46	39.01	39.01	-	-0.89%	362
Jul 23, 2025	39.60	39.62	39.36	39.36	-	0.49%	476
Jul 22, 2025	38.89	39.78	38.89	39.17	-	0.75%	376
Jul 21, 2025	38.78	39.04	38.78	38.88	-	1.28%	135
Jul 18, 2025	38.35	38.64	38.35	38.39	-	0.10%	690
Jul 17, 2025	38.56	38.80	38.35	38.35	-	-	226
Jul 16, 2025	38.80	38.80	38.21	38.35	-	-1.06%	2,580
Jul 15, 2025	39.25	39.25	38.76	38.76	-	-2.37%	492
Jul 14, 2025	38.88	39.70	38.88	39.70	-	2.40%	144
Jul 11, 2025	39.20	39.20	38.77	38.77	-	-1.10%	257
Jul 10, 2025	39.77	39.77	39.20	39.20	-	0.82%	883
Jul 9, 2025	38.64	38.88	38.64	38.88	-	-0.61%	2,121
Jul 8, 2025	39.10	39.39	39.10	39.12	-	1.06%	962
Jul 7, 2025	39.42	39.47	38.71	38.71	-	-1.85%	3,116
Jul 4, 2025	39.29	41.50	38.91	39.44	-	0.13%	29,542
Jul 3, 2025	39.03	40.90	38.88	39.39	-	1.78%	19,292
Jul 2, 2025	39.40	39.40	38.63	38.70	-	-2.27%	3,530
Jul 1, 2025	39.30	41.07	39.00	39.60	-	2.27%	23,500
Jun 30, 2025	38.53	39.78	38.47	38.72	-	0.34%	316
Jun 27, 2025	39.08	39.08	38.59	38.59	-	0.16%	770
Jun 26, 2025	38.43	38.80	38.43	38.53	-	-0.21%	2,660
Jun 25, 2025	38.70	38.76	38.61	38.61	-	-0.23%	3,753
Jun 24, 2025	38.34	38.72	38.03	38.70	-	1.84%	5,058
Jun 23, 2025	37.81	38.18	37.68	38.00	-	-0.65%	436
Jun 20, 2025	37.60	38.31	37.60	38.25	-	1.59%	165
Jun 18, 2025	38.11	38.15	37.65	37.65	-	-0.66%	281