Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	38.11	38.15	37.90	37.90	-	-1.15%	180
Jun 16, 2025	38.62	38.64	38.34	38.34	-	-0.93%	123
Jun 13, 2025	39.76	39.76	38.70	38.70	-	-0.62%	251
Jun 12, 2025	39.21	39.26	38.94	38.94	-	0.13%	212
Jun 11, 2025	39.37	39.62	38.89	38.89	-	-1.52%	625
Jun 10, 2025	38.56	39.68	38.40	39.49	-	2.41%	880
Jun 9, 2025	38.88	38.88	38.56	38.56	-	0.18%	36
Jun 6, 2025	38.45	38.68	38.45	38.49	-	0.10%	149
Jun 5, 2025	38.69	38.69	38.21	38.45	-	-0.98%	85
Jun 4, 2025	39.08	39.27	38.83	38.83	-	0.05%	241
Jun 3, 2025	38.84	39.22	38.81	38.81	-	-0.31%	5,266
Jun 2, 2025	38.93	38.96	38.93	38.93	-	-1.79%	82
May 30, 2025	39.32	39.88	39.32	39.64	-	2.09%	794
May 29, 2025	38.94	38.94	38.83	38.83	-	-1.65%	270
May 28, 2025	39.68	39.71	39.48	39.48	-	0.38%	1,347
May 27, 2025	39.76	39.76	39.33	39.33	-	-1.50%	1,940
May 26, 2025	40.46	40.59	39.40	39.93	-	3.45%	30,822
May 23, 2025	39.21	39.37	38.60	38.60	-	-1.56%	4,001