Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	33.30	33.33	32.47	32.68	32.68	-2.33%	4,186
Sep 11, 2025	33.46	33.51	33.21	33.46	33.46	0.62%	4,750
Sep 10, 2025	33.48	33.72	32.93	33.25	33.25	-1.91%	15,761
Sep 9, 2025	34.05	34.05	33.70	33.90	33.90	-0.53%	3,050
Sep 8, 2025	32.60	34.09	32.53	34.08	34.08	1.41%	6,607
Sep 5, 2025	33.82	34.37	33.60	33.61	33.61	-0.66%	9,263
Sep 4, 2025	33.98	34.45	33.73	33.83	33.83	0.17%	17,206
Sep 3, 2025	34.08	34.17	33.50	33.77	33.77	-0.93%	2,788
Sep 2, 2025	34.03	34.09	33.66	34.09	34.09	0.82%	9,095
Aug 29, 2025	33.71	33.98	33.55	33.82	33.82	1.06%	1,925
Aug 28, 2025	33.92	33.92	33.27	33.46	33.46	-0.80%	1,765
Aug 27, 2025	33.56	33.74	33.51	33.73	33.73	0.27%	33,360
Aug 26, 2025	34.11	34.30	33.55	33.64	33.64	-0.74%	2,559
Aug 25, 2025	34.39	34.39	33.88	33.89	33.89	-0.20%	4,039
Aug 22, 2025	33.75	34.38	33.71	33.96	33.96	1.61%	11,099
Aug 21, 2025	33.13	33.42	33.13	33.42	33.42	0.36%	1,409
Aug 20, 2025	33.88	34.01	33.09	33.30	33.30	-1.00%	7,246
Aug 19, 2025	33.44	33.95	33.44	33.64	33.64	0.30%	20,055
Aug 18, 2025	33.53	33.58	33.23	33.54	33.54	0.23%	10,523
Aug 15, 2025	32.95	33.49	32.95	33.46	33.46	1.46%	4,707
Aug 14, 2025	33.01	33.14	32.61	32.98	32.98	0.22%	5,105
Aug 13, 2025	32.20	32.90	32.11	32.90	32.90	2.24%	3,789
Aug 12, 2025	31.44	32.31	31.40	32.18	32.18	3.44%	4,226
Aug 11, 2025	31.88	32.09	31.06	31.11	31.11	-2.00%	5,342
Aug 8, 2025	31.79	32.02	31.65	31.75	31.75	-0.06%	9,319
Aug 7, 2025	32.35	32.39	31.68	31.77	31.77	-1.75%	4,613
Aug 6, 2025	32.65	32.76	32.33	32.33	32.33	-0.80%	8,314
Aug 5, 2025	32.85	32.85	32.50	32.59	32.59	-0.39%	1,594
Aug 4, 2025	32.55	32.87	32.50	32.72	32.72	0.40%	5,707
Aug 1, 2025	33.50	33.50	32.59	32.59	32.59	-2.43%	7,209
Jul 31, 2025	32.30	34.78	32.10	33.40	33.40	1.82%	37,324
Jul 30, 2025	32.76	33.13	32.60	32.81	32.81	-0.39%	7,060
Jul 29, 2025	33.58	33.70	32.93	32.94	32.94	-1.70%	5,172
Jul 28, 2025	33.99	33.99	33.34	33.51	33.51	-0.25%	6,007
Jul 25, 2025	34.30	34.38	33.24	33.59	33.59	-5.52%	11,366
Jul 24, 2025	35.79	36.00	35.55	35.55	35.55	-0.54%	3,090
Jul 23, 2025	35.50	35.82	35.33	35.75	35.75	1.70%	4,818
Jul 22, 2025	35.10	35.74	35.08	35.15	35.15	0.60%	44,740
Jul 21, 2025	34.58	35.06	34.57	34.94	34.94	1.29%	4,589
Jul 18, 2025	34.87	34.91	34.50	34.50	34.50	-0.86%	1,800
Jul 17, 2025	34.50	34.80	34.30	34.80	34.80	0.58%	7,440
Jul 16, 2025	34.76	34.84	34.32	34.60	34.60	-0.59%	2,642
Jul 15, 2025	35.61	35.61	34.75	34.80	34.80	-1.86%	2,826
Jul 14, 2025	34.95	35.46	34.84	35.46	35.46	0.82%	1,929
Jul 11, 2025	35.26	35.28	35.00	35.17	35.17	-1.34%	4,599
Jul 10, 2025	35.54	35.96	35.46	35.65	35.65	0.50%	2,158
Jul 9, 2025	35.87	35.98	35.45	35.47	35.47	-1.35%	2,225
Jul 8, 2025	35.52	36.03	35.44	35.96	35.96	1.09%	2,965
Jul 7, 2025	36.36	36.36	35.50	35.57	35.57	-1.46%	23,699
Jul 3, 2025	35.80	36.24	35.80	36.10	36.10	0.58%	2,985