Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	33.90	33.90	32.00	32.36	32.36	-0.89%	1,201
Dec 22, 2025	32.72	33.90	32.25	32.65	32.65	-0.49%	3,824
Dec 19, 2025	33.18	34.00	32.00	32.81	32.81	-2.09%	986
Dec 18, 2025	33.37	33.57	33.20	33.51	33.51	0.27%	2,098
Dec 17, 2025	32.57	33.90	32.50	33.42	33.42	3.12%	2,040
Dec 16, 2025	30.70	32.57	30.29	32.41	32.41	5.95%	6,024
Dec 15, 2025	30.29	32.34	29.89	30.59	30.59	3.87%	2,996
Dec 12, 2025	29.74	29.96	29.44	29.45	29.45	-0.84%	106
Dec 11, 2025	30.13	30.13	29.52	29.70	29.70	-1.49%	6,353
Dec 10, 2025	29.49	30.22	29.49	30.15	30.15	3.64%	5,953
Dec 9, 2025	29.33	29.33	29.08	29.09	29.09	1.01%	306
Dec 8, 2025	29.80	29.80	28.80	28.80	28.80	-3.32%	2,607
Dec 5, 2025	29.08	30.04	29.01	29.79	29.79	3.22%	9,970
Dec 4, 2025	29.16	29.19	28.73	28.86	28.86	-1.27%	7,334
Dec 3, 2025	29.03	29.23	28.90	29.23	29.23	1.70%	3,290
Dec 2, 2025	28.59	29.03	28.27	28.74	28.74	0.63%	23,881
Dec 1, 2025	28.69	28.77	28.32	28.56	28.56	0.56%	455
Nov 28, 2025	28.46	28.71	28.25	28.40	28.40	-0.04%	634
Nov 27, 2025	28.70	28.70	28.41	28.41	28.41	-0.21%	370
Nov 26, 2025	28.66	28.80	28.35	28.47	28.47	-0.52%	986
Nov 25, 2025	28.70	28.99	28.35	28.62	28.62	-0.10%	686
Nov 24, 2025	29.80	29.80	28.57	28.65	28.65	-2.88%	7,543
Nov 21, 2025	29.36	29.60	29.34	29.50	29.50	2.90%	17,693
Nov 19, 2025	29.15	29.15	28.67	28.67	28.67	-1.65%	14,497
Nov 18, 2025	29.01	29.25	28.90	29.15	29.15	0.48%	4,342
Nov 17, 2025	29.30	29.30	29.01	29.01	29.01	-0.10%	15,512
Nov 14, 2025	30.00	30.00	28.89	29.04	29.04	-1.73%	20,876
Nov 13, 2025	29.58	29.84	29.55	29.55	29.55	0.37%	152
Nov 12, 2025	28.93	29.50	28.93	29.44	29.44	2.12%	1,110
Nov 11, 2025	28.79	29.07	28.53	28.83	28.83	-0.07%	3,213
Nov 10, 2025	29.07	29.22	28.66	28.85	28.85	-0.69%	309
Nov 7, 2025	29.40	29.40	28.90	29.05	29.05	-0.21%	185
Nov 6, 2025	29.63	29.70	29.11	29.11	29.11	-2.48%	4,375
Nov 5, 2025	29.59	30.04	29.38	29.85	29.85	0.13%	482
Nov 4, 2025	29.04	29.81	29.00	29.81	29.81	3.26%	262
Nov 3, 2025	29.24	29.85	28.65	28.87	28.87	-3.35%	1,292
Oct 31, 2025	29.24	29.87	28.38	29.87	29.87	1.39%	3,651
Oct 30, 2025	30.45	30.45	27.69	29.46	29.46	-3.98%	17,942
Oct 29, 2025	31.25	31.25	30.58	30.68	30.68	-2.04%	1,221
Oct 28, 2025	32.72	32.72	31.32	31.32	31.32	-0.60%	7,280
Oct 27, 2025	31.45	31.98	31.45	31.51	31.51	-0.22%	126
Oct 24, 2025	31.77	31.86	31.57	31.58	31.58	-	399
Oct 23, 2025	31.78	31.80	31.58	31.58	31.58	-0.91%	264
Oct 22, 2025	31.92	32.21	31.82	31.87	31.87	-0.90%	1,053
Oct 21, 2025	32.08	32.16	31.91	32.16	32.16	0.94%	11,965
Oct 20, 2025	31.69	31.86	31.51	31.86	31.86	0.16%	316
Oct 17, 2025	32.15	32.15	31.81	31.81	31.81	-0.06%	383
Oct 16, 2025	32.34	32.34	31.83	31.83	31.83	-1.67%	2,287
Oct 15, 2025	33.06	33.06	32.24	32.37	32.37	-1.10%	1,852
Oct 14, 2025	32.36	32.85	32.36	32.73	32.73	1.99%	272