Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	32.93	32.93	32.33	32.33	32.33	-0.06%	264
Oct 9, 2025	33.12	33.12	32.35	32.35	32.35	-1.55%	512
Oct 8, 2025	33.11	33.11	32.61	32.86	32.86	0.24%	192
Oct 7, 2025	33.01	33.27	32.69	32.78	32.78	-0.12%	323
Oct 6, 2025	32.66	32.91	32.35	32.82	32.82	0.09%	259
Oct 3, 2025	32.58	33.21	32.58	32.79	32.79	1.11%	2,749
Oct 2, 2025	32.84	32.84	32.43	32.43	32.43	-1.88%	2,281
Oct 1, 2025	33.15	33.23	33.02	33.05	33.05	-0.39%	6,002
Sep 30, 2025	33.20	33.75	32.84	33.18	33.18	-0.98%	419
Sep 29, 2025	33.84	33.84	33.51	33.51	33.25	-0.68%	367
Sep 26, 2025	34.20	34.20	33.74	33.74	33.49	-0.32%	43
Sep 25, 2025	33.93	34.05	33.85	33.85	33.60	0.83%	33
Sep 24, 2025	33.62	33.78	33.51	33.57	33.32	0.81%	362
Sep 23, 2025	33.84	34.11	33.30	33.30	33.05	-0.45%	390
Sep 22, 2025	33.85	33.85	33.45	33.45	33.20	-0.18%	1,309
Sep 19, 2025	33.46	33.80	33.44	33.51	33.26	0.15%	769
Sep 18, 2025	34.73	34.73	33.21	33.46	33.21	-2.68%	2,686
Sep 17, 2025	33.96	34.74	33.96	34.38	34.13	0.29%	265
Sep 16, 2025	34.82	34.82	33.99	34.28	34.03	-0.81%	717
Sep 15, 2025	35.32	35.32	34.56	34.56	34.30	-2.07%	735
Sep 12, 2025	35.57	35.67	35.00	35.29	35.03	-1.92%	738
Sep 11, 2025	36.00	36.07	35.80	35.98	35.71	-0.03%	414
Sep 10, 2025	37.50	37.50	35.67	35.99	35.72	-1.75%	777
Sep 9, 2025	36.64	36.64	36.48	36.63	36.36	-0.14%	760
Sep 8, 2025	36.05	36.84	34.99	36.68	36.41	0.41%	630
Sep 5, 2025	36.82	36.82	36.39	36.53	36.26	-0.79%	1,501
Sep 4, 2025	36.82	36.82	36.82	36.82	36.55	0.05%	3,570
Sep 3, 2025	37.20	37.20	36.68	36.80	36.53	-1.18%	913
Sep 2, 2025	37.25	37.31	36.96	37.24	36.96	0.92%	701
Sep 1, 2025	36.89	36.90	36.59	36.90	36.63	1.51%	246
Aug 29, 2025	36.68	36.84	36.35	36.35	36.08	0.55%	1,603
Aug 28, 2025	36.23	36.25	36.15	36.15	35.88	-0.96%	332
Aug 27, 2025	36.77	36.77	36.48	36.50	36.23	0.08%	276
Aug 26, 2025	36.68	36.68	36.44	36.47	36.20	-0.52%	219
Aug 25, 2025	36.88	36.88	36.60	36.66	36.39	-0.68%	5,219
Aug 22, 2025	36.68	36.96	36.68	36.91	36.64	0.82%	2,757
Aug 21, 2025	36.72	36.74	36.41	36.61	36.34	0.55%	1,926
Aug 20, 2025	36.40	36.51	36.20	36.41	36.14	-1.83%	591
Aug 19, 2025	36.69	37.21	36.69	37.09	36.82	2.23%	577
Aug 18, 2025	36.10	36.52	36.08	36.28	36.01	1.11%	598
Aug 15, 2025	35.45	35.96	35.45	35.88	35.61	0.79%	2,540
Aug 14, 2025	35.47	35.70	35.43	35.60	35.34	0.48%	380
Aug 13, 2025	35.20	35.67	35.15	35.43	35.17	2.81%	507
Aug 12, 2025	34.90	34.90	34.46	34.46	34.21	1.14%	704
Aug 11, 2025	34.65	34.65	33.83	34.07	33.82	-1.33%	3,911
Aug 8, 2025	34.43	34.53	34.43	34.53	34.27	0.85%	42
Aug 7, 2025	35.22	35.22	34.24	34.24	33.99	-2.78%	400
Aug 6, 2025	35.67	35.67	35.22	35.22	34.96	-1.37%	147
Aug 5, 2025	35.79	36.05	35.71	35.71	35.45	-0.25%	583
Aug 4, 2025	38.08	38.08	35.80	35.80	35.54	-0.78%	507