Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	36.47	36.95	35.92	36.94	36.94	0.93%	27,132,536
Mar 24, 2025	36.79	36.88	36.48	36.60	36.60	-0.41%	34,933,620
Mar 21, 2025	36.24	36.88	36.08	36.75	36.75	0.68%	54,564,477
Mar 20, 2025	35.90	36.69	35.86	36.50	36.50	1.14%	17,068,811
Mar 19, 2025	36.05	36.22	35.93	36.09	36.09	0.22%	21,740,638
Mar 18, 2025	35.82	36.13	35.57	36.01	36.01	0.73%	17,883,082
Mar 17, 2025	35.49	35.92	35.34	35.75	35.75	0.90%	16,899,287
Mar 14, 2025	35.08	35.59	34.65	35.43	35.43	2.10%	27,406,651
Mar 13, 2025	35.17	35.92	34.66	34.70	34.70	-1.39%	32,055,765
Mar 12, 2025	35.76	35.88	34.90	35.19	35.19	-2.11%	23,454,953
Mar 11, 2025	36.07	36.32	35.48	35.95	35.95	-0.44%	32,233,452
Mar 10, 2025	37.41	37.98	36.03	36.11	36.11	-3.94%	43,106,515
Mar 7, 2025	36.08	37.62	36.07	37.59	37.59	3.64%	43,323,136
Mar 6, 2025	35.53	36.34	35.35	36.27	36.27	2.00%	29,116,332
Mar 5, 2025	35.32	35.69	34.97	35.56	35.56	0.17%	24,536,145
Mar 4, 2025	36.21	36.32	35.27	35.50	35.50	-1.33%	31,010,369
Mar 3, 2025	35.87	36.25	35.75	35.98	35.98	0.28%	19,845,655
Feb 28, 2025	35.65	36.09	35.53	35.88	35.88	1.38%	26,777,627
Feb 27, 2025	35.09	35.48	35.00	35.39	35.39	0.83%	23,252,215
Feb 26, 2025	35.78	35.83	35.00	35.10	35.10	-2.09%	31,161,244
Feb 25, 2025	36.45	36.98	35.75	35.85	35.85	-1.24%	34,274,960
Feb 24, 2025	36.39	36.79	36.22	36.30	36.30	0.17%	28,121,999
Feb 21, 2025	36.56	36.65	36.19	36.24	36.24	-0.47%	21,415,333
Feb 20, 2025	36.39	36.72	36.09	36.41	36.41	-0.19%	25,850,098
Feb 19, 2025	36.44	36.75	36.28	36.48	36.48	0.36%	22,701,278
Feb 18, 2025	35.26	36.38	35.11	36.35	36.35	2.71%	24,015,288
Feb 14, 2025	35.40	35.62	35.29	35.39	35.39	0.03%	17,933,379
Feb 13, 2025	35.04	35.50	34.94	35.38	35.38	1.38%	20,563,765
Feb 12, 2025	34.92	35.23	34.89	34.90	34.90	-0.94%	23,440,636
Feb 11, 2025	34.08	35.36	34.08	35.23	35.23	2.20%	32,640,466
Feb 10, 2025	34.73	34.78	34.39	34.47	34.47	0.29%	26,992,440
Feb 7, 2025	34.62	34.67	34.10	34.37	34.37	-0.29%	24,083,958
Feb 6, 2025	34.10	34.48	33.75	34.47	34.47	1.56%	29,838,282
Feb 5, 2025	33.55	33.95	33.31	33.94	33.94	1.16%	33,492,022
Feb 4, 2025	32.68	33.61	32.61	33.55	33.55	1.08%	40,510,660
Feb 3, 2025	33.11	33.78	33.04	33.19	33.19	-1.40%	45,432,427
Jan 31, 2025	33.47	34.01	33.30	33.66	33.66	1.23%	39,175,601
Jan 30, 2025	34.42	34.68	32.50	33.25	33.25	-11.00%	77,358,162
Jan 29, 2025	37.69	37.83	37.25	37.36	37.36	-0.51%	21,538,229
Jan 28, 2025	37.95	38.18	37.47	37.55	37.55	-1.78%	17,896,049
Jan 27, 2025	37.57	38.40	37.56	38.23	38.23	1.62%	24,497,918
Jan 24, 2025	37.36	37.64	37.28	37.62	37.62	0.40%	18,256,167
Jan 23, 2025	37.27	37.54	36.91	37.47	37.47	0.97%	17,469,183
Jan 22, 2025	36.86	37.20	36.51	37.11	37.11	0.38%	21,121,077
Jan 21, 2025	36.58	37.25	36.54	36.97	36.97	1.07%	21,125,856
Jan 17, 2025	36.75	36.91	36.45	36.58	36.58	0.74%	22,040,302
Jan 16, 2025	36.52	36.64	36.27	36.31	36.31	-0.52%	21,114,140
Jan 15, 2025	36.77	36.85	36.28	36.50	36.50	0.33%	22,268,498
Jan 14, 2025	36.63	36.64	36.15	36.38	36.38	-0.19%	25,100,070
Jan 13, 2025	36.51	36.72	36.25	36.45	36.45	0.25%	19,973,258