Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	33.70	34.16	33.65	34.13	34.13	0.47%	20,302,090
Aug 29, 2025	33.56	33.99	33.46	33.97	33.97	1.19%	16,729,960
Aug 28, 2025	33.85	33.89	33.26	33.57	33.57	-0.71%	21,385,536
Aug 27, 2025	33.59	33.85	33.45	33.81	33.81	0.39%	17,520,702
Aug 26, 2025	33.98	33.98	33.52	33.68	33.68	-0.97%	22,273,823
Aug 25, 2025	34.05	34.18	33.82	34.01	34.01	-0.41%	17,147,577
Aug 22, 2025	33.71	34.40	33.71	34.15	34.15	1.64%	25,268,235
Aug 21, 2025	33.23	33.61	33.12	33.60	33.60	0.93%	16,169,172
Aug 20, 2025	33.94	34.02	33.06	33.29	33.29	-1.77%	20,291,679
Aug 19, 2025	33.53	33.99	33.45	33.89	33.89	1.38%	16,793,189
Aug 18, 2025	33.25	33.60	33.21	33.43	33.43	-0.06%	25,119,918
Aug 15, 2025	33.04	33.54	33.00	33.45	33.45	1.67%	20,703,247
Aug 14, 2025	32.73	33.02	32.60	32.90	32.90	-0.12%	14,579,777
Aug 13, 2025	32.17	33.00	32.09	32.94	32.94	2.62%	29,736,753
Aug 12, 2025	31.52	32.36	31.52	32.10	32.10	2.20%	19,949,708
Aug 11, 2025	31.69	32.09	31.03	31.41	31.41	-0.82%	19,954,715
Aug 8, 2025	31.69	32.04	31.59	31.67	31.67	-	16,280,663
Aug 7, 2025	32.36	32.48	31.62	31.67	31.67	-1.52%	25,138,682
Aug 6, 2025	32.66	32.76	32.13	32.16	32.16	-1.08%	21,569,120
Aug 5, 2025	32.70	32.83	32.46	32.51	32.51	-0.15%	27,440,146
Aug 4, 2025	32.62	32.95	32.49	32.56	32.56	0.12%	29,378,783
Aug 1, 2025	33.36	33.47	32.47	32.52	32.52	-2.14%	22,399,789
Jul 31, 2025	33.99	34.10	32.90	33.23	33.23	2.25%	40,584,079
Jul 30, 2025	32.83	33.14	32.39	32.50	32.50	-1.01%	35,644,450
Jul 29, 2025	33.56	33.65	32.58	32.83	32.83	-2.09%	32,911,469
Jul 28, 2025	33.67	33.75	33.31	33.53	33.53	-0.45%	19,631,867
Jul 25, 2025	34.14	34.44	33.20	33.68	33.68	-4.78%	32,924,574
Jul 24, 2025	35.82	36.02	35.37	35.37	35.37	-1.17%	16,134,624
Jul 23, 2025	35.37	35.90	35.33	35.79	35.79	1.47%	16,430,356
Jul 22, 2025	35.11	35.76	35.04	35.27	35.27	0.74%	14,553,397
Jul 21, 2025	34.75	35.10	34.67	35.01	35.01	1.36%	15,815,092
Jul 18, 2025	34.86	34.93	34.43	34.54	34.54	-0.46%	14,788,113
Jul 17, 2025	34.30	35.02	34.28	34.70	34.70	0.87%	17,545,605
Jul 16, 2025	34.77	34.87	34.28	34.40	34.40	-0.92%	21,102,942
Jul 15, 2025	35.62	35.68	34.70	34.72	34.72	-2.58%	17,002,874
Jul 14, 2025	34.90	35.67	34.80	35.64	35.64	1.86%	18,545,336
Jul 11, 2025	35.24	35.35	34.96	34.99	34.99	-1.21%	16,864,389
Jul 10, 2025	35.56	35.97	35.38	35.42	35.42	-0.56%	15,137,087
Jul 9, 2025	35.92	36.04	35.39	35.62	35.62	-1.06%	14,909,520
Jul 8, 2025	35.58	36.06	35.39	36.00	36.00	1.58%	12,711,949
Jul 7, 2025	35.92	36.14	35.37	35.44	35.44	-1.53%	15,078,499
Jul 3, 2025	35.80	36.40	35.78	35.99	35.99	0.45%	10,160,934
Jul 2, 2025	35.91	36.11	35.72	35.83	35.83	-1.38%	24,144,792
Jul 1, 2025	35.59	36.66	35.57	36.33	36.00	1.79%	22,857,494
Jun 30, 2025	35.37	35.77	35.28	35.69	35.36	1.05%	18,490,445
Jun 27, 2025	35.30	35.56	35.19	35.32	35.00	0.31%	26,939,875
Jun 26, 2025	34.85	35.23	34.82	35.21	34.89	1.06%	16,830,563
Jun 25, 2025	35.15	35.19	34.80	34.84	34.52	-1.05%	21,623,146
Jun 24, 2025	34.78	35.28	34.60	35.21	34.89	1.79%	24,319,501
Jun 23, 2025	34.39	34.63	34.16	34.59	34.27	0.17%	28,769,075