Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	29.30	29.64	29.16	29.54	29.54	0.96%	20,546,590
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
Sep 18, 2025	32.33	32.42	31.33	31.64	31.31	-2.44%	39,019,855
Sep 17, 2025	32.34	32.80	32.20	32.43	32.09	0.43%	16,186,103
Sep 16, 2025	32.62	32.76	31.98	32.29	31.95	-1.01%	21,622,121
Sep 15, 2025	33.03	33.15	32.52	32.62	32.28	-1.33%	21,389,893
Sep 12, 2025	33.27	33.38	32.45	33.06	32.71	-1.02%	23,874,768
Sep 11, 2025	33.46	33.56	33.18	33.40	33.05	-0.24%	21,780,621
Sep 10, 2025	33.53	33.74	32.90	33.48	33.13	-0.56%	17,681,555
Sep 9, 2025	33.99	34.04	33.67	33.67	33.32	-0.97%	17,141,494
Sep 8, 2025	32.57	34.11	32.52	34.00	33.64	0.27%	27,803,093
Sep 5, 2025	34.09	34.38	33.59	33.91	33.55	-0.12%	21,116,867
Sep 4, 2025	34.04	34.45	33.72	33.95	33.59	0.18%	27,937,831
Sep 3, 2025	34.15	34.18	33.48	33.89	33.53	-0.70%	17,894,757
Sep 2, 2025	33.70	34.16	33.65	34.13	33.77	0.47%	20,302,090
Aug 29, 2025	33.56	33.99	33.46	33.97	33.61	1.19%	16,729,960
Aug 28, 2025	33.85	33.89	33.26	33.57	33.22	-0.71%	21,385,536
Aug 27, 2025	33.59	33.85	33.45	33.81	33.45	0.39%	17,520,702
Aug 26, 2025	33.98	33.98	33.52	33.68	33.33	-0.97%	22,273,823
Aug 25, 2025	34.05	34.18	33.82	34.01	33.65	-0.41%	17,147,577
Aug 22, 2025	33.71	34.40	33.71	34.15	33.79	1.64%	25,268,235
Aug 21, 2025	33.23	33.61	33.12	33.60	33.25	0.93%	16,169,172
Aug 20, 2025	33.94	34.02	33.06	33.29	32.94	-1.77%	20,291,679
Aug 19, 2025	33.53	33.99	33.45	33.89	33.53	1.38%	16,793,189
Aug 18, 2025	33.25	33.60	33.21	33.43	33.08	-0.06%	25,119,918
Aug 15, 2025	33.04	33.54	33.00	33.45	33.10	1.67%	20,703,247
Aug 14, 2025	32.73	33.02	32.60	32.90	32.55	-0.12%	14,579,777
Aug 13, 2025	32.17	33.00	32.09	32.94	32.59	2.62%	29,736,753
Aug 12, 2025	31.52	32.36	31.52	32.10	31.76	2.20%	19,949,708
Aug 11, 2025	31.69	32.09	31.03	31.41	31.08	-0.82%	19,954,715
Aug 8, 2025	31.69	32.04	31.59	31.67	31.34	-	16,280,663