Comcast Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	63.90	63.90	63.90	63.90	63.90	-2.58%	106
May 11, 2026	65.30	65.60	65.30	65.59	65.59	1.38%	554
May 8, 2026	65.50	65.75	64.70	64.70	64.70	-1.67%	1,307
May 7, 2026	65.80	65.80	65.80	65.80	65.80	-0.08%	1,282
May 6, 2026	64.00	65.85	64.00	65.85	65.85	2.08%	1,727
May 5, 2026	65.10	65.40	64.51	64.51	64.51	-	627
May 4, 2026	65.00	65.70	63.96	64.51	64.51	-0.60%	3,274
May 1, 2026	64.50	64.90	64.50	64.90	64.90	0.56%	2,088
Apr 30, 2026	64.53	64.54	64.53	64.54	64.54	-	348
Apr 23, 2026	64.54	64.54	64.54	64.54	64.54	-	111
Mar 30, 2026	65.00	65.00	65.00	65.00	64.54	3.11%	102
Mar 25, 2026	63.04	63.04	63.04	63.04	62.59	1.24%	103
Mar 23, 2026	62.27	62.27	62.27	62.27	61.83	0.03%	105
Mar 20, 2026	62.25	62.25	62.25	62.25	61.81	0.16%	106
Mar 19, 2026	62.15	62.15	62.15	62.15	61.71	-0.18%	103
Mar 18, 2026	62.26	62.26	62.26	62.26	61.82	-0.61%	104
Mar 16, 2026	62.64	62.64	62.64	62.64	62.19	-1.62%	109
Mar 13, 2026	63.67	63.67	63.67	63.67	63.22	-1.10%	103
Feb 9, 2026	64.38	64.38	64.38	64.38	63.92	0.85%	194
Feb 5, 2026	63.84	63.84	63.84	63.84	63.39	2.80%	105
Feb 4, 2026	62.10	62.10	62.10	62.10	61.66	-4.46%	120
Jan 22, 2026	65.00	65.00	65.00	65.00	64.54	2.88%	103
Jan 14, 2026	63.18	63.18	63.18	63.18	62.73	1.64%	153
Jan 6, 2026	62.16	62.16	62.16	62.16	61.72	4.39%	272
Dec 22, 2025	60.01	60.01	60.01	60.01	59.12	-3.83%	326
Dec 19, 2025	61.50	62.40	61.50	62.40	61.48	-0.95%	418
Dec 17, 2025	63.00	63.00	63.00	63.00	62.07	2.66%	113
Dec 15, 2025	61.37	61.37	61.37	61.37	60.46	-1.81%	103
Dec 11, 2025	62.50	62.50	62.50	62.50	61.58	-0.40%	129
Nov 21, 2025	62.75	62.75	62.75	62.75	61.82	-1.95%	103