Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	28.29	28.60	27.78	28.47	28.47	-0.02%	22,469
Jan 8, 2026	27.84	28.48	27.52	28.48	28.48	2.79%	32,720
Jan 7, 2026	27.47	27.88	27.23	27.70	27.70	2.00%	117,000
Jan 6, 2026	28.16	28.30	27.12	27.16	27.16	-3.97%	34,376
Jan 5, 2026	28.50	28.89	27.50	28.28	28.28	-4.93%	28,739
Jan 2, 2026	29.97	30.12	29.40	29.75	27.88	-0.87%	8,937
Dec 31, 2025	29.98	30.05	29.78	30.01	28.13	-0.23%	6,960
Dec 30, 2025	29.84	30.09	29.70	30.08	28.19	1.08%	7,598
Dec 29, 2025	29.69	29.84	29.57	29.76	27.89	0.05%	8,355
Dec 24, 2025	29.43	29.78	29.20	29.75	27.88	1.54%	5,338
Dec 23, 2025	29.27	29.65	29.00	29.30	27.46	0.09%	4,464
Dec 22, 2025	29.78	29.92	29.23	29.27	27.43	-1.65%	8,980
Dec 19, 2025	30.09	30.82	29.54	29.76	27.89	-1.43%	30,925
Dec 18, 2025	30.28	30.46	29.75	30.19	28.30	-0.26%	24,556
Dec 17, 2025	29.78	30.27	29.25	30.27	28.37	2.93%	48,582
Dec 16, 2025	28.30	29.56	27.92	29.41	27.56	4.14%	46,883
Dec 15, 2025	27.31	28.24	27.24	28.24	26.47	3.10%	34,379
Dec 12, 2025	27.74	27.83	27.39	27.39	25.67	0.13%	9,869
Dec 11, 2025	27.51	27.71	27.20	27.36	25.64	0.61%	4,449
Dec 10, 2025	26.82	27.19	26.71	27.19	25.48	1.53%	24,682
Dec 9, 2025	26.71	26.92	26.46	26.78	25.10	0.22%	10,315
Dec 8, 2025	27.49	27.61	26.68	26.72	25.04	-2.80%	6,824
Dec 5, 2025	27.21	28.08	27.13	27.49	25.77	0.33%	31,569
Dec 4, 2025	27.42	27.60	27.04	27.40	25.68	0.03%	6,191
Dec 3, 2025	27.05	27.48	26.91	27.39	25.67	1.64%	8,560
Dec 2, 2025	26.57	27.17	26.40	26.95	25.26	0.60%	92,624
Dec 1, 2025	27.00	27.00	26.49	26.79	25.11	0.26%	7,960
Nov 28, 2025	26.63	26.86	26.41	26.72	25.04	0.26%	24,093
Nov 26, 2025	26.72	26.79	26.61	26.65	24.98	-0.22%	6,385
Nov 25, 2025	26.53	27.09	26.41	26.71	25.03	-0.37%	9,905
Nov 24, 2025	27.41	27.50	26.79	26.81	25.13	-1.85%	22,300
Nov 21, 2025	26.71	27.36	26.49	27.32	25.60	2.15%	8,492
Nov 20, 2025	26.86	27.12	26.69	26.74	25.06	-1.29%	47,360
Nov 19, 2025	27.46	27.61	26.80	27.09	25.39	-1.18%	31,042
Nov 18, 2025	27.33	27.55	27.09	27.41	25.69	-0.06%	28,386
Nov 17, 2025	27.48	27.60	27.43	27.43	25.71	-0.34%	6,136
Nov 14, 2025	28.07	28.24	27.27	27.52	25.80	-2.51%	11,110
Nov 13, 2025	27.93	28.27	27.72	28.23	26.46	1.77%	10,860
Nov 12, 2025	27.48	27.84	27.29	27.74	26.00	1.13%	2,414
Nov 11, 2025	27.13	27.62	27.00	27.43	25.71	0.62%	11,483
Nov 10, 2025	27.85	28.41	26.79	27.26	25.55	-0.07%	43,854
Nov 7, 2025	27.40	27.78	27.03	27.28	25.57	-0.99%	7,287
Nov 6, 2025	27.88	28.03	27.47	27.55	25.82	-0.28%	6,279
Nov 5, 2025	27.50	27.93	27.35	27.63	25.90	1.43%	10,634
Nov 4, 2025	26.92	27.33	26.65	27.24	25.53	0.68%	34,399
Nov 3, 2025	27.82	28.06	26.72	27.06	25.36	-1.83%	21,049
Oct 31, 2025	27.31	27.61	26.23	27.56	25.83	0.58%	21,052
Oct 30, 2025	28.60	29.26	25.79	27.40	25.68	-3.94%	86,069
Oct 29, 2025	29.29	29.37	28.50	28.53	26.74	-2.53%	51,085
Oct 28, 2025	29.54	29.56	29.14	29.27	27.43	-0.79%	36,431