Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.00	29.72	28.94	29.51	29.51	0.68%	18,862
Jan 29, 2026	28.50	30.10	26.71	29.31	29.31	2.15%	51,625
Jan 28, 2026	28.66	29.07	28.48	28.69	28.69	-1.09%	14,016
Jan 27, 2026	29.41	29.55	28.64	29.01	29.01	-1.30%	4,318
Jan 26, 2026	29.30	29.72	29.15	29.39	29.39	0.69%	10,138
Jan 23, 2026	29.27	29.47	28.78	29.19	29.19	-0.66%	20,681
Jan 22, 2026	29.00	29.43	28.84	29.39	29.39	2.21%	47,748
Jan 21, 2026	28.50	28.82	27.86	28.75	28.75	1.34%	24,093
Jan 20, 2026	27.81	28.58	27.50	28.37	28.37	1.89%	61,573
Jan 16, 2026	28.41	28.53	27.58	27.84	27.84	-1.84%	8,259
Jan 15, 2026	28.50	28.55	28.00	28.37	28.37	-0.19%	6,024
Jan 14, 2026	28.25	28.61	28.01	28.42	28.42	-0.51%	36,769
Jan 13, 2026	29.06	29.50	28.55	28.57	28.24	-1.99%	64,658
Jan 12, 2026	28.31	29.30	28.11	29.15	28.81	2.37%	134,529
Jan 9, 2026	28.29	28.60	27.78	28.47	28.15	-0.02%	22,469
Jan 8, 2026	27.84	28.48	27.52	28.48	28.15	2.79%	32,720
Jan 7, 2026	27.47	27.88	27.23	27.70	27.39	2.00%	117,000
Jan 6, 2026	28.16	28.30	27.12	27.16	26.85	-3.97%	34,376
Jan 5, 2026	28.50	28.89	27.50	28.28	27.96	-4.93%	28,739
Jan 2, 2026	29.97	30.12	29.40	29.75	27.57	-0.87%	8,937
Dec 31, 2025	29.98	30.05	29.78	30.01	27.81	-0.23%	6,960
Dec 30, 2025	29.84	30.09	29.70	30.08	27.87	1.08%	7,598
Dec 29, 2025	29.69	29.84	29.57	29.76	27.57	0.05%	8,355
Dec 24, 2025	29.43	29.78	29.20	29.75	27.56	1.54%	5,338
Dec 23, 2025	29.27	29.65	29.00	29.30	27.14	0.09%	4,464
Dec 22, 2025	29.78	29.92	29.23	29.27	27.12	-1.65%	8,980
Dec 19, 2025	30.09	30.82	29.54	29.76	27.58	-1.43%	30,925
Dec 18, 2025	30.28	30.46	29.75	30.19	27.97	-0.26%	24,556
Dec 17, 2025	29.78	30.27	29.25	30.27	28.05	2.93%	48,582
Dec 16, 2025	28.30	29.56	27.92	29.41	27.25	4.14%	46,883
Dec 15, 2025	27.31	28.24	27.24	28.24	26.17	3.10%	34,379
Dec 12, 2025	27.74	27.83	27.39	27.39	25.38	0.13%	9,869
Dec 11, 2025	27.51	27.71	27.20	27.36	25.35	0.61%	4,449
Dec 10, 2025	26.82	27.19	26.71	27.19	25.19	1.53%	24,682
Dec 9, 2025	26.71	26.92	26.46	26.78	24.81	0.22%	10,315
Dec 8, 2025	27.49	27.61	26.68	26.72	24.76	-2.80%	6,824
Dec 5, 2025	27.21	28.08	27.13	27.49	25.47	0.33%	31,569
Dec 4, 2025	27.42	27.60	27.04	27.40	25.39	0.03%	6,191
Dec 3, 2025	27.05	27.48	26.91	27.39	25.38	1.64%	8,560
Dec 2, 2025	26.57	27.17	26.40	26.95	24.97	0.60%	92,624
Dec 1, 2025	27.00	27.00	26.49	26.79	24.82	0.26%	7,960
Nov 28, 2025	26.63	26.86	26.41	26.72	24.76	0.26%	24,093
Nov 26, 2025	26.72	26.79	26.61	26.65	24.69	-0.22%	6,385
Nov 25, 2025	26.53	27.09	26.41	26.71	24.75	-0.37%	9,905
Nov 24, 2025	27.41	27.50	26.79	26.81	24.84	-1.85%	22,300
Nov 21, 2025	26.71	27.36	26.49	27.32	25.31	2.15%	8,492
Nov 20, 2025	26.86	27.12	26.69	26.74	24.78	-1.29%	47,360
Nov 19, 2025	27.46	27.61	26.80	27.09	25.10	-1.18%	31,042
Nov 18, 2025	27.33	27.55	27.09	27.41	25.40	-0.06%	28,386
Nov 17, 2025	27.48	27.60	27.43	27.43	25.42	-0.34%	6,136