Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	34.81	35.11	34.58	34.95	34.95	1.25%	22,018,508
May 23, 2025	34.24	34.68	34.23	34.52	34.52	-0.20%	13,930,060
May 22, 2025	35.21	35.23	34.57	34.59	34.59	-1.45%	14,428,346
May 21, 2025	35.42	35.62	34.96	35.10	35.10	-1.38%	17,291,040
May 20, 2025	35.38	35.78	35.35	35.59	35.59	0.42%	14,068,147
May 19, 2025	35.35	35.54	35.24	35.44	35.44	-0.11%	14,182,503
May 16, 2025	35.32	35.66	35.20	35.48	35.48	0.42%	20,791,588
May 15, 2025	34.64	35.37	34.51	35.33	35.33	2.23%	18,153,988
May 14, 2025	34.66	34.82	34.35	34.56	34.56	-0.66%	18,156,416
May 13, 2025	34.85	35.11	34.49	34.79	34.79	0.20%	19,071,472
May 12, 2025	34.81	35.41	34.53	34.72	34.72	1.37%	23,093,139
May 9, 2025	34.34	34.45	34.15	34.25	34.25	0.09%	16,919,698
May 8, 2025	34.49	34.72	34.15	34.22	34.22	-0.49%	35,269,366
May 7, 2025	34.63	34.88	34.21	34.39	34.39	-0.29%	25,154,385
May 6, 2025	34.25	34.61	34.07	34.49	34.49	0.12%	16,103,946
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