Comcast Holdings Corporation (CCZ)
NYSE: CCZ · Real-Time Price · USD · Preferred Stock
57.51
0.00 (0.00%)
Jul 3, 2025, 4:00 PM - Market closed
Comcast Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 60.65 | -2.94% | 100 |
| Apr 23, 2025 | 59.16 | 62.95 | 59.16 | 62.95 | 62.49 | 4.48% | 417 |
| Apr 22, 2025 | 60.25 | 60.25 | 59.99 | 60.25 | 59.81 | 4.78% | 1,064 |
| Apr 21, 2025 | 57.70 | 57.70 | 57.50 | 57.50 | 57.08 | 8.20% | 755 |
| Apr 17, 2025 | 58.10 | 58.25 | 53.14 | 53.14 | 52.75 | -14.29% | 2,300 |
| Apr 16, 2025 | 61.00 | 64.15 | 60.50 | 62.00 | 61.55 | 3.94% | 2,711 |
| Apr 15, 2025 | 63.60 | 63.60 | 58.55 | 59.65 | 59.21 | -5.32% | 1,753 |
| Apr 14, 2025 | 63.00 | 63.00 | 62.99 | 63.00 | 62.54 | 1.81% | 1,986 |
| Apr 11, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.43 | 1.49% | 118 |
| Apr 10, 2025 | 58.43 | 61.05 | 58.43 | 60.97 | 60.52 | 5.67% | 3,023 |
| Apr 4, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.28 | -0.36% | 270 |
| Apr 3, 2025 | 57.72 | 57.93 | 57.70 | 57.91 | 57.49 | -1.06% | 1,186 |
| Apr 2, 2025 | 58.22 | 58.53 | 58.20 | 58.53 | 58.10 | -7.10% | 407 |
| Apr 1, 2025 | 58.30 | 68.41 | 57.69 | 63.00 | 62.54 | 9.37% | 11,206 |
| Mar 24, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 56.73 | -7.56% | 108 |
| Feb 20, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 61.37 | -2.64% | 115 |
| Jan 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.04 | 1.64% | 142 |
| Jan 27, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.02 | -1.59% | 105 |
| Jan 16, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.03 | 6.33% | 114 |
| Jan 15, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 59.27 | 2.00% | 181 |
| Jan 13, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.11 | 2.16% | 118 |
| Jan 8, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 56.88 | -4.01% | 242 |
| Jan 7, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 59.26 | -1.49% | 106 |
| Dec 26, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 59.71 | 1.11% | 208 |
| Dec 19, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.06 | -0.58% | 440 |
| Dec 11, 2024 | 60.76 | 60.76 | 60.75 | 60.75 | 59.40 | -0.16% | 406 |
| Dec 10, 2024 | 61.01 | 61.04 | 60.85 | 60.85 | 59.50 | -0.41% | 991 |
| Dec 9, 2024 | 60.80 | 63.00 | 60.79 | 61.10 | 59.74 | 0.49% | 4,173 |
| Dec 6, 2024 | 60.20 | 62.50 | 59.90 | 60.80 | 59.45 | 0.25% | 6,893 |
| Dec 5, 2024 | 60.25 | 62.50 | 59.50 | 60.65 | 59.30 | 0.08% | 6,289 |
| Dec 4, 2024 | 60.24 | 62.39 | 59.84 | 60.60 | 59.25 | 0.33% | 4,335 |
| Dec 3, 2024 | 60.22 | 62.45 | 59.48 | 60.40 | 59.06 | 0.33% | 2,088 |
| Dec 2, 2024 | 60.21 | 62.50 | 59.95 | 60.20 | 58.86 | -0.06% | 2,306 |
| Nov 27, 2024 | 59.36 | 62.40 | 59.35 | 60.23 | 58.89 | 2.09% | 1,712 |
| Nov 26, 2024 | 59.51 | 59.51 | 59.00 | 59.00 | 57.69 | - | 3,589 |
| Nov 25, 2024 | 59.05 | 59.70 | 58.50 | 59.00 | 57.69 | -0.62% | 5,822 |
| Nov 22, 2024 | 59.97 | 62.33 | 59.01 | 59.37 | 58.05 | -1.05% | 11,519 |
| Nov 21, 2024 | 60.10 | 60.10 | 59.70 | 60.00 | 58.66 | -0.74% | 4,095 |
| Nov 20, 2024 | 60.30 | 60.45 | 60.27 | 60.45 | 59.10 | 0.25% | 2,100 |
| Nov 19, 2024 | 61.01 | 61.01 | 60.30 | 60.30 | 58.96 | -1.15% | 3,916 |
| Nov 18, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 59.64 | -0.25% | 5,114 |
| Nov 15, 2024 | 60.75 | 62.20 | 60.70 | 61.15 | 59.79 | 0.41% | 15,440 |
| Nov 14, 2024 | 60.58 | 61.75 | 60.58 | 60.90 | 59.54 | -0.16% | 4,183 |
| Nov 13, 2024 | 61.31 | 61.90 | 61.00 | 61.00 | 59.64 | -0.25% | 12,887 |
| Nov 12, 2024 | 61.60 | 62.11 | 60.80 | 61.15 | 59.79 | -0.42% | 11,339 |
| Nov 11, 2024 | 63.00 | 63.00 | 60.40 | 61.41 | 60.04 | 1.00% | 13,006 |
| Nov 8, 2024 | 60.54 | 60.80 | 60.28 | 60.80 | 59.45 | 0.28% | 2,360 |
| Nov 7, 2024 | 61.10 | 61.28 | 60.63 | 60.63 | 59.28 | -0.61% | 6,908 |
| Nov 6, 2024 | 61.43 | 62.00 | 60.64 | 61.00 | 59.64 | -0.49% | 6,933 |
| Nov 5, 2024 | 60.85 | 61.67 | 60.69 | 61.30 | 59.94 | 0.61% | 8,819 |