Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	34.25	34.61	34.07	34.49	34.49	0.12%	16,094,779
May 5, 2025	34.07	34.68	33.98	34.45	34.45	-0.03%	20,326,062
May 2, 2025	34.00	34.53	33.99	34.46	34.46	1.89%	24,824,295
May 1, 2025	33.85	34.23	33.68	33.82	33.82	-1.11%	20,277,687
Apr 30, 2025	33.77	34.27	33.16	34.20	34.20	0.77%	28,174,763
Apr 29, 2025	33.65	34.06	33.60	33.94	33.94	0.50%	22,741,567
Apr 28, 2025	33.90	34.24	33.62	33.77	33.77	-0.38%	27,895,670
Apr 25, 2025	33.52	33.94	33.13	33.90	33.90	2.14%	29,368,755
Apr 24, 2025	31.98	33.35	31.44	33.19	33.19	-3.71%	44,282,341
Apr 23, 2025	34.53	35.03	34.39	34.47	34.47	0.79%	28,164,613
Apr 22, 2025	33.85	34.25	33.73	34.20	34.20	1.79%	23,108,450
Apr 21, 2025	33.75	34.01	33.25	33.60	33.60	-1.21%	22,945,350
Apr 17, 2025	33.78	34.30	33.72	34.01	34.01	1.37%	21,576,016
Apr 16, 2025	34.30	34.46	33.36	33.55	33.55	-2.47%	20,687,019
Apr 15, 2025	34.44	34.76	34.26	34.40	34.40	0.73%	17,989,854
Apr 14, 2025	33.38	34.45	33.25	34.15	34.15	1.28%	20,432,806
Apr 11, 2025	33.96	34.00	33.22	33.72	33.72	0.12%	26,811,934
Apr 10, 2025	34.78	34.90	33.09	33.68	33.68	-4.26%	31,778,783
Apr 9, 2025	32.50	35.25	32.20	35.18	35.18	7.13%	45,095,944
Apr 8, 2025	33.47	34.30	32.50	32.84	32.84	-1.88%	33,971,416
Apr 7, 2025	32.97	34.44	32.38	33.47	33.47	0.27%	46,139,740
Apr 4, 2025	34.93	35.35	33.34	33.38	33.38	-6.55%	37,314,568
Apr 3, 2025	36.61	36.66	35.61	35.72	35.72	-2.43%	26,834,110
Apr 2, 2025	36.31	36.65	36.11	36.61	36.61	-0.30%	18,827,555
Apr 1, 2025	36.94	37.14	36.52	36.72	36.39	-0.49%	20,738,284
Mar 31, 2025	36.83	37.04	36.35	36.90	36.57	0.76%	27,806,324
Mar 28, 2025	37.30	37.48	36.59	36.62	36.29	-2.01%	23,331,680
Mar 27, 2025	37.28	37.64	37.04	37.37	37.04	-	17,856,744
Mar 26, 2025	37.00	37.72	36.86	37.37	37.04	1.16%	25,944,989
Mar 25, 2025	36.47	36.95	35.92	36.94	36.61	0.93%	31,434,356
Mar 24, 2025	36.79	36.88	36.48	36.60	36.27	-0.41%	34,933,620
Mar 21, 2025	36.24	36.88	36.08	36.75	36.42	0.68%	54,564,477
Mar 20, 2025	35.90	36.69	35.86	36.50	36.17	1.14%	17,068,811
Mar 19, 2025	36.05	36.22	35.93	36.09	35.77	0.22%	21,740,638
Mar 18, 2025	35.82	36.13	35.57	36.01	35.69	0.73%	17,883,082
Mar 17, 2025	35.49	35.92	35.34	35.75	35.43	0.90%	16,899,287
Mar 14, 2025	35.08	35.59	34.65	35.43	35.11	2.10%	27,406,651
Mar 13, 2025	35.17	35.92	34.66	34.70	34.39	-1.39%	32,055,765
Mar 12, 2025	35.76	35.88	34.90	35.19	34.88	-2.11%	23,454,953
Mar 11, 2025	36.07	36.32	35.48	35.95	35.63	-0.44%	32,233,452
Mar 10, 2025	37.41	37.98	36.03	36.11	35.79	-3.94%	43,106,515
Mar 7, 2025	36.08	37.62	36.07	37.59	37.25	3.64%	43,323,136
Mar 6, 2025	35.53	36.34	35.35	36.27	35.95	2.00%	29,116,332
Mar 5, 2025	35.32	35.69	34.97	35.56	35.24	0.17%	24,536,145
Mar 4, 2025	36.21	36.32	35.27	35.50	35.18	-1.33%	31,010,369
Mar 3, 2025	35.87	36.25	35.75	35.98	35.66	0.28%	19,845,655
Feb 28, 2025	35.65	36.09	35.53	35.88	35.56	1.38%	26,777,627
Feb 27, 2025	35.09	35.48	35.00	35.39	35.07	0.83%	23,252,215
Feb 26, 2025	35.78	35.83	35.00	35.10	34.79	-2.09%	31,161,244
Feb 25, 2025	36.45	36.98	35.75	35.85	35.53	-1.24%	34,274,960