Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	34.97	35.02	34.78	34.93	-	-0.51%	624,402
Jun 16, 2025	35.18	35.50	34.77	35.11	35.11	0.29%	18,323,485
Jun 13, 2025	35.26	35.46	34.95	35.01	35.01	-0.74%	17,190,703
Jun 12, 2025	35.18	35.39	35.07	35.27	35.27	0.26%	14,228,563
Jun 11, 2025	35.66	35.77	35.12	35.18	35.18	-1.24%	19,015,809
Jun 10, 2025	34.64	35.64	34.52	35.62	35.62	2.95%	21,240,922
Jun 9, 2025	34.70	34.90	34.56	34.60	34.60	-0.29%	15,056,250
Jun 6, 2025	34.50	34.80	34.40	34.70	34.70	1.40%	13,753,349
Jun 5, 2025	34.50	34.59	34.09	34.22	34.22	-0.64%	18,853,589
Jun 4, 2025	34.74	34.90	34.43	34.44	34.44	-0.63%	19,206,719
Jun 3, 2025	34.35	34.68	34.11	34.66	34.66	0.96%	22,050,853
Jun 2, 2025	34.32	34.42	33.83	34.33	34.33	-0.69%	25,282,823
May 30, 2025	34.36	34.76	34.10	34.57	34.57	0.85%	31,652,156
May 29, 2025	34.63	34.81	33.84	34.28	34.28	-1.01%	22,617,246
May 28, 2025	34.97	35.12	34.57	34.63	34.63	-0.92%	19,762,229
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