Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	26.48	26.88	26.45	26.69	26.69	0.45%	13,601,252
Nov 26, 2025	26.77	26.80	26.50	26.57	26.57	-0.41%	24,161,640
Nov 25, 2025	26.55	27.09	26.52	26.68	26.68	0.83%	26,842,216
Nov 24, 2025	27.30	27.34	26.43	26.46	26.46	-3.25%	51,297,415
Nov 21, 2025	26.59	27.42	26.59	27.35	27.35	2.70%	31,151,814
Nov 20, 2025	26.98	27.14	26.55	26.63	26.63	-0.89%	24,689,007
Nov 19, 2025	27.29	27.37	26.77	26.87	26.87	-1.79%	27,469,301
Nov 18, 2025	27.36	27.55	27.07	27.36	27.36	0.51%	29,241,592
Nov 17, 2025	27.51	27.62	27.15	27.22	27.22	-1.05%	26,584,773
Nov 14, 2025	28.02	28.23	27.25	27.51	27.51	-1.64%	37,839,468
Nov 13, 2025	27.76	28.28	27.76	27.97	27.97	0.29%	31,960,608
Nov 12, 2025	27.44	27.96	27.42	27.89	27.89	1.60%	30,938,850
Nov 11, 2025	27.37	27.65	27.05	27.45	27.45	1.22%	53,416,961
Nov 10, 2025	27.25	27.48	26.75	27.12	27.12	-0.84%	55,469,884
Nov 7, 2025	27.57	27.78	27.01	27.35	27.35	0.15%	36,519,346
Nov 6, 2025	27.93	28.06	27.28	27.31	27.31	-2.25%	32,823,378
Nov 5, 2025	27.45	27.99	27.38	27.94	27.94	1.82%	40,249,211
Nov 4, 2025	27.03	27.54	26.89	27.44	27.44	1.70%	45,561,727
Nov 3, 2025	27.64	27.76	26.70	26.98	26.98	-3.07%	39,650,729
Oct 31, 2025	26.73	27.94	26.35	27.84	27.84	1.89%	49,107,314
Oct 30, 2025	26.09	28.10	25.75	27.32	27.32	-4.24%	64,038,135
Oct 29, 2025	29.15	29.26	28.46	28.53	28.53	-2.56%	42,857,670
Oct 28, 2025	29.31	29.42	29.13	29.28	29.28	-0.48%	27,062,812
Oct 27, 2025	29.41	29.72	29.29	29.42	29.42	0.48%	24,107,408
Oct 24, 2025	29.47	29.62	29.25	29.28	29.28	-0.07%	18,001,536
Oct 23, 2025	29.62	29.65	29.25	29.30	29.30	-0.34%	21,198,148
Oct 22, 2025	29.94	30.00	29.38	29.40	29.40	-1.90%	22,015,764
Oct 21, 2025	29.65	29.99	29.49	29.97	29.97	1.35%	30,082,960
Oct 20, 2025	29.55	29.63	29.32	29.57	29.57	0.10%	16,881,392
Oct 17, 2025	29.30	29.64	29.16	29.54	29.54	0.96%	20,680,912
Oct 16, 2025	29.66	29.83	29.15	29.26	29.26	-1.55%	20,378,550
Oct 15, 2025	29.93	30.12	29.45	29.72	29.72	-0.90%	20,536,648
Oct 14, 2025	29.45	30.11	29.41	29.99	29.99	1.97%	23,398,665
Oct 13, 2025	29.53	29.77	29.39	29.41	29.41	-0.17%	16,844,066
Oct 10, 2025	30.19	30.38	29.43	29.46	29.46	-2.06%	22,896,841
Oct 9, 2025	30.86	30.97	30.06	30.08	30.08	-2.24%	22,555,005
Oct 8, 2025	30.61	30.99	30.46	30.77	30.77	0.56%	23,765,203
Oct 7, 2025	31.09	31.13	30.30	30.60	30.60	-1.58%	30,175,843
Oct 6, 2025	30.80	31.11	30.42	31.09	31.09	0.61%	27,868,009
Oct 3, 2025	30.43	31.20	30.41	30.90	30.90	1.64%	32,639,878
Oct 2, 2025	30.72	30.80	30.38	30.40	30.40	-1.75%	25,014,593
Oct 1, 2025	31.04	31.37	30.90	30.94	30.94	-1.53%	30,248,180
Sep 30, 2025	31.45	31.81	31.23	31.42	31.09	-0.22%	37,758,231
Sep 29, 2025	31.83	31.87	31.41	31.49	31.16	-0.73%	22,268,020
Sep 26, 2025	31.67	31.89	31.56	31.72	31.39	0.32%	15,565,447
Sep 25, 2025	31.71	31.91	31.52	31.62	31.29	0.03%	19,402,744
Sep 24, 2025	31.79	31.79	31.46	31.61	31.28	-0.03%	22,928,258
Sep 23, 2025	31.59	32.18	31.59	31.62	31.29	0.41%	26,288,459
Sep 22, 2025	31.33	31.58	31.30	31.49	31.16	-0.32%	36,356,093
Sep 19, 2025	31.64	31.88	31.40	31.59	31.26	-0.16%	53,789,574