Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.15	30.35	29.48	29.55	-	-2.38%	81,414,561
Dec 18, 2025	29.92	30.43	29.74	30.27	30.27	-0.16%	46,346,740
Dec 17, 2025	29.56	30.59	29.43	30.32	30.32	1.98%	68,584,716
Dec 16, 2025	28.21	29.85	27.88	29.73	29.73	5.39%	91,875,458
Dec 15, 2025	27.55	28.30	27.47	28.21	28.21	3.60%	40,010,593
Dec 12, 2025	27.55	27.85	27.18	27.23	27.23	-1.34%	28,912,084
Dec 11, 2025	27.65	27.73	27.14	27.60	27.60	0.07%	46,100,546
Dec 10, 2025	26.88	27.70	26.77	27.58	27.58	2.95%	36,933,503
Dec 9, 2025	26.65	26.93	26.45	26.79	26.79	0.53%	27,468,859
Dec 8, 2025	27.33	27.34	26.58	26.65	26.65	-2.42%	40,134,209
Dec 5, 2025	27.23	28.08	27.21	27.31	27.31	0.40%	47,686,259
Dec 4, 2025	27.48	27.53	27.04	27.20	27.20	-0.84%	40,806,227
Dec 3, 2025	26.96	27.51	26.85	27.43	27.43	1.52%	27,648,740
Dec 2, 2025	26.72	27.27	26.40	27.02	27.02	1.66%	45,781,414
Dec 1, 2025	26.50	26.84	26.45	26.58	26.58	-0.41%	28,314,784
Nov 28, 2025	26.48	26.88	26.45	26.69	26.69	0.45%	13,633,963
Nov 26, 2025	26.77	26.80	26.50	26.57	26.57	-0.41%	24,225,470
Nov 25, 2025	26.55	27.09	26.52	26.68	26.68	0.83%	30,445,621
Nov 24, 2025	27.30	27.34	26.43	26.46	26.46	-3.25%	51,662,473
Nov 21, 2025	26.59	27.42	26.59	27.35	27.35	2.70%	31,572,771
Nov 20, 2025	26.98	27.14	26.55	26.63	26.63	-0.89%	24,690,793
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