Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.09	30.82	29.54	29.76	29.76	-1.43%	30,925
Dec 18, 2025	30.28	30.46	29.75	30.19	30.19	-0.26%	24,556
Dec 17, 2025	29.78	30.27	29.25	30.27	30.27	2.93%	48,582
Dec 16, 2025	28.30	29.56	27.92	29.41	29.41	4.14%	46,883
Dec 15, 2025	27.31	28.24	27.24	28.24	28.24	3.10%	34,379
Dec 12, 2025	27.74	27.83	27.39	27.39	27.39	0.13%	9,869
Dec 11, 2025	27.51	27.71	27.20	27.36	27.36	0.61%	4,449
Dec 10, 2025	26.82	27.19	26.71	27.19	27.19	1.53%	24,682
Dec 9, 2025	26.71	26.92	26.46	26.78	26.78	0.22%	10,315
Dec 8, 2025	27.49	27.61	26.68	26.72	26.72	-2.80%	6,824
Dec 5, 2025	27.21	28.08	27.13	27.49	27.49	0.33%	31,569
Dec 4, 2025	27.42	27.60	27.04	27.40	27.40	0.03%	6,191
Dec 3, 2025	27.05	27.48	26.91	27.39	27.39	1.64%	8,560
Dec 2, 2025	26.57	27.17	26.40	26.95	26.95	0.60%	92,624
Dec 1, 2025	27.00	27.00	26.49	26.79	26.79	0.26%	7,960
Nov 28, 2025	26.63	26.86	26.41	26.72	26.72	0.26%	24,093
Nov 26, 2025	26.72	26.79	26.61	26.65	26.65	-0.22%	6,385
Nov 25, 2025	26.53	27.09	26.41	26.71	26.71	-0.37%	9,905
Nov 24, 2025	27.41	27.50	26.79	26.81	26.81	-1.85%	22,300
Nov 21, 2025	26.71	27.36	26.49	27.32	27.32	2.15%	8,492
Nov 20, 2025	26.86	27.12	26.69	26.74	26.74	-1.29%	47,360
Nov 19, 2025	27.46	27.61	26.80	27.09	27.09	-1.18%	31,042
Nov 18, 2025	27.33	27.55	27.09	27.41	27.41	-0.06%	28,386
Nov 17, 2025	27.48	27.60	27.43	27.43	27.43	-0.34%	6,136
Nov 14, 2025	28.07	28.24	27.27	27.52	27.52	-2.51%	11,110
Nov 13, 2025	27.93	28.27	27.72	28.23	28.23	1.77%	10,860
Nov 12, 2025	27.48	27.84	27.29	27.74	27.74	1.13%	2,414
Nov 11, 2025	27.13	27.62	27.00	27.43	27.43	0.62%	11,483
Nov 10, 2025	27.85	28.41	26.79	27.26	27.26	-0.07%	43,854
Nov 7, 2025	27.40	27.78	27.03	27.28	27.28	-0.99%	7,287
Nov 6, 2025	27.88	28.03	27.47	27.55	27.55	-0.28%	6,279
Nov 5, 2025	27.50	27.93	27.35	27.63	27.63	1.43%	10,634
Nov 4, 2025	26.92	27.33	26.65	27.24	27.24	0.68%	34,399
Nov 3, 2025	27.82	28.06	26.72	27.06	27.06	-1.83%	21,049
Oct 31, 2025	27.31	27.61	26.23	27.56	27.56	0.58%	21,052
Oct 30, 2025	28.60	29.26	25.79	27.40	27.40	-3.94%	86,069
Oct 29, 2025	29.29	29.37	28.50	28.53	28.53	-2.53%	51,085
Oct 28, 2025	29.54	29.56	29.14	29.27	29.27	-0.79%	36,431
Oct 27, 2025	29.88	29.88	29.20	29.50	29.50	0.65%	38,743
Oct 24, 2025	29.31	29.61	29.26	29.31	29.31	-0.65%	28,581
Oct 23, 2025	29.51	29.75	29.25	29.50	29.50	-0.27%	36,707
Oct 22, 2025	30.00	30.13	29.49	29.58	29.58	-1.07%	21,485
Oct 21, 2025	29.58	29.93	29.49	29.90	29.90	1.11%	10,695
Oct 20, 2025	30.00	30.00	29.33	29.57	29.57	0.75%	9,932
Oct 17, 2025	29.27	29.50	29.19	29.35	29.35	0.37%	31,072
Oct 16, 2025	29.75	29.80	29.23	29.24	29.24	-1.22%	8,795
Oct 15, 2025	30.00	30.16	29.48	29.60	29.60	-1.58%	14,580
Oct 14, 2025	29.40	30.09	29.35	30.08	30.08	1.69%	73,105
Oct 13, 2025	30.40	30.40	29.46	29.58	29.58	-0.38%	22,571
Oct 10, 2025	30.16	30.32	29.66	29.69	29.69	-1.41%	43,167