Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	30.55	31.18	30.38	30.87	30.87	0.75%	31,180
Oct 2, 2025	31.07	31.07	30.39	30.64	30.64	-1.51%	61,867
Oct 1, 2025	31.13	31.34	30.99	31.11	31.11	-1.51%	94,949
Sep 30, 2025	31.54	31.79	31.30	31.59	31.26	0.03%	10,634
Sep 29, 2025	31.86	31.98	31.45	31.58	31.25	-0.49%	52,395
Sep 26, 2025	31.72	31.87	31.60	31.73	31.40	0.57%	49,877
Sep 25, 2025	31.70	31.86	31.55	31.55	31.22	-0.10%	20,554
Sep 24, 2025	31.68	31.79	31.48	31.58	31.25	-0.23%	45,231
Sep 23, 2025	31.60	32.18	31.48	31.65	31.32	0.93%	14,684
Sep 22, 2025	31.60	31.60	31.32	31.36	31.03	-0.25%	96,560
Sep 19, 2025	31.66	31.86	31.44	31.44	31.11	0.19%	9,307
Sep 18, 2025	32.50	32.66	31.37	31.38	31.05	-3.51%	20,270
Sep 17, 2025	32.32	32.72	32.24	32.52	32.18	0.46%	2,418
Sep 16, 2025	32.62	32.70	31.99	32.37	32.03	-0.43%	2,309
Sep 15, 2025	33.02	33.13	32.51	32.51	32.17	-0.52%	5,695
Sep 12, 2025	33.30	33.33	32.47	32.68	32.34	-2.33%	4,186
Sep 11, 2025	33.46	33.51	33.21	33.46	33.11	0.62%	4,750
Sep 10, 2025	33.48	33.72	32.93	33.25	32.90	-1.91%	15,761
Sep 9, 2025	34.05	34.05	33.70	33.90	33.55	-0.53%	3,050
Sep 8, 2025	32.60	34.09	32.53	34.08	33.72	1.41%	6,607
Sep 5, 2025	33.82	34.37	33.60	33.61	33.25	-0.66%	9,263
Sep 4, 2025	33.98	34.45	33.73	33.83	33.48	0.17%	17,206
Sep 3, 2025	34.08	34.17	33.50	33.77	33.42	-0.93%	2,788
Sep 2, 2025	34.03	34.09	33.66	34.09	33.74	0.82%	9,095
Aug 29, 2025	33.71	33.98	33.55	33.82	33.46	1.06%	1,925
Aug 28, 2025	33.92	33.92	33.27	33.46	33.11	-0.80%	1,765
Aug 27, 2025	33.56	33.74	33.51	33.73	33.38	0.27%	33,360
Aug 26, 2025	34.11	34.30	33.55	33.64	33.29	-0.74%	2,559
Aug 25, 2025	34.39	34.39	33.88	33.89	33.54	-0.20%	4,039
Aug 22, 2025	33.75	34.38	33.71	33.96	33.60	1.61%	11,099
Aug 21, 2025	33.13	33.42	33.13	33.42	33.07	0.36%	1,409
Aug 20, 2025	33.88	34.01	33.09	33.30	32.95	-1.00%	7,246
Aug 19, 2025	33.44	33.95	33.44	33.64	33.28	0.30%	20,055
Aug 18, 2025	33.53	33.58	33.23	33.54	33.19	0.23%	10,523
Aug 15, 2025	32.95	33.49	32.95	33.46	33.11	1.46%	4,707
Aug 14, 2025	33.01	33.14	32.61	32.98	32.63	0.22%	5,105
Aug 13, 2025	32.20	32.90	32.11	32.90	32.56	2.24%	3,789
Aug 12, 2025	31.44	32.31	31.40	32.18	31.84	3.44%	4,226
Aug 11, 2025	31.88	32.09	31.06	31.11	30.78	-2.00%	5,342
Aug 8, 2025	31.79	32.02	31.65	31.75	31.41	-0.06%	9,319
Aug 7, 2025	32.35	32.39	31.68	31.77	31.43	-1.75%	4,613
Aug 6, 2025	32.65	32.76	32.33	32.33	31.99	-0.80%	8,314
Aug 5, 2025	32.85	32.85	32.50	32.59	32.25	-0.39%	1,594
Aug 4, 2025	32.55	32.87	32.50	32.72	32.38	0.40%	5,707
Aug 1, 2025	33.50	33.50	32.59	32.59	32.25	-2.43%	7,209
Jul 31, 2025	32.30	34.78	32.10	33.40	33.05	1.82%	37,324
Jul 30, 2025	32.76	33.13	32.60	32.81	32.46	-0.39%	7,060
Jul 29, 2025	33.58	33.70	32.93	32.94	32.59	-1.70%	5,172
Jul 28, 2025	33.99	33.99	33.34	33.51	33.16	-0.25%	6,007
Jul 25, 2025	34.30	34.38	33.24	33.59	33.24	-5.52%	11,366