Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.17	30.55	30.00	30.23	30.23	0.13%	12,363
Mar 12, 2026	30.50	30.58	30.00	30.19	30.19	-0.23%	20,890
Mar 11, 2026	31.07	31.48	30.26	30.26	30.26	-2.73%	2,139
Mar 10, 2026	31.08	31.44	30.57	31.11	31.11	0.78%	8,440
Mar 9, 2026	31.54	32.07	30.48	30.87	30.87	-2.08%	42,780
Mar 6, 2026	31.60	31.68	31.00	31.53	31.53	-0.81%	2,682
Mar 5, 2026	32.00	32.50	31.50	31.78	31.78	-0.49%	11,185
Mar 4, 2026	30.89	31.95	30.58	31.94	31.94	2.44%	10,539
Mar 3, 2026	30.82	31.23	30.30	31.18	31.18	0.71%	15,177
Mar 2, 2026	30.99	31.20	30.38	30.96	30.96	-0.13%	63,797
Feb 27, 2026	30.85	31.18	30.23	31.00	31.00	-0.16%	36,534
Feb 26, 2026	31.13	31.21	30.51	31.05	31.05	0.65%	16,311
Feb 25, 2026	31.54	31.74	30.85	30.85	30.85	-2.53%	22,094
Feb 24, 2026	31.69	31.85	30.90	31.65	31.65	0.09%	15,932
Feb 23, 2026	31.34	31.72	31.00	31.62	31.62	0.84%	17,513
Feb 20, 2026	31.38	31.49	30.80	31.36	31.36	-0.03%	30,312
Feb 19, 2026	31.61	31.71	30.97	31.37	31.37	-0.98%	17,074
Feb 18, 2026	31.46	32.00	31.30	31.68	31.68	-0.66%	15,852
Feb 17, 2026	31.41	32.00	31.00	31.89	31.89	0.76%	131,077
Feb 13, 2026	31.74	32.04	31.17	31.65	31.65	-1.77%	19,398
Feb 12, 2026	32.36	32.85	31.94	32.22	32.22	-1.03%	27,148
Feb 11, 2026	32.31	32.84	32.20	32.56	32.56	1.09%	47,294
Feb 10, 2026	31.50	32.31	31.44	32.21	32.21	2.57%	25,719
Feb 9, 2026	31.36	31.55	30.77	31.40	31.40	0.25%	34,210
Feb 6, 2026	30.77	31.37	30.60	31.32	31.32	1.82%	35,490
Feb 5, 2026	30.44	30.85	30.15	30.76	30.76	-0.13%	23,293
Feb 4, 2026	29.75	31.13	29.47	30.80	30.80	3.30%	99,543
Feb 3, 2026	29.51	30.28	28.90	29.82	29.81	0.66%	1,816,374
Feb 2, 2026	29.75	30.09	29.40	29.62	29.62	0.37%	141,857
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