Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	31.91	32.17	31.91	32.17	32.17	1.90%	1,675
Mar 12, 2026	31.61	31.94	31.49	31.57	31.57	0.32%	2,283
Mar 11, 2026	31.45	31.50	31.34	31.47	31.47	-1.53%	294
Mar 10, 2026	32.04	32.19	31.90	31.96	31.96	-0.41%	9,188
Mar 9, 2026	33.29	33.29	31.92	32.09	32.09	-3.60%	27,688
Mar 6, 2026	33.17	33.45	33.07	33.29	33.29	0.36%	388
Mar 5, 2026	33.61	33.90	33.13	33.17	33.17	-0.63%	175
Mar 4, 2026	32.62	33.53	32.62	33.38	33.38	2.33%	462
Mar 3, 2026	32.62	32.89	32.24	32.62	32.62	2.29%	4,615
Mar 2, 2026	32.03	32.06	31.89	31.89	31.89	0.73%	2,897
Feb 27, 2026	31.45	32.02	31.45	31.66	31.66	0.16%	850
Feb 26, 2026	31.74	31.74	31.61	31.61	31.61	0.19%	710
Feb 25, 2026	32.44	32.56	31.55	31.55	31.55	-3.16%	942
Feb 24, 2026	33.88	33.88	32.32	32.58	32.58	-0.31%	739
Feb 23, 2026	32.57	32.88	32.40	32.68	32.68	1.21%	289
Feb 20, 2026	31.92	32.69	31.92	32.29	32.29	-0.89%	219
Feb 19, 2026	33.01	33.01	32.58	32.58	32.58	-1.69%	225
Feb 18, 2026	33.19	33.30	33.14	33.14	33.14	0.70%	129
Feb 13, 2026	32.65	33.08	32.65	32.91	32.91	-0.93%	542
Feb 12, 2026	32.94	33.80	32.94	33.22	33.22	-1.19%	1,025
Feb 11, 2026	33.28	34.02	33.28	33.62	33.62	0.21%	839
Feb 10, 2026	32.99	33.58	32.99	33.55	33.55	1.98%	629
Feb 9, 2026	32.65	32.90	32.31	32.90	32.90	1.61%	239
Feb 6, 2026	32.21	32.53	32.21	32.38	32.38	-0.18%	7,927
Feb 5, 2026	32.09	32.44	31.78	32.44	32.44	1.09%	2,851
Feb 4, 2026	32.15	32.67	32.01	32.09	32.09	3.05%	1,513
Feb 3, 2026	31.30	31.50	31.12	31.14	31.14	-0.10%	4,375
Feb 2, 2026	31.45	31.47	31.08	31.17	31.17	-0.38%	1,458
Jan 30, 2026	30.70	31.29	30.22	31.29	31.29	3.54%	8,256
Jan 29, 2026	29.22	31.52	28.37	30.22	30.22	3.07%	17,020
Jan 28, 2026	29.67	30.04	29.32	29.32	29.32	-1.28%	1,169
Jan 27, 2026	30.72	30.72	29.70	29.70	29.70	-4.13%	3,216
Jan 26, 2026	30.83	31.17	30.83	30.98	30.98	0.62%	1,360
Jan 23, 2026	30.68	30.92	30.68	30.79	30.79	-	1,760
Jan 22, 2026	30.81	30.97	30.67	30.79	30.79	-0.06%	802
Jan 21, 2026	30.17	30.81	30.17	30.81	30.81	1.35%	129
Jan 20, 2026	29.93	30.75	29.93	30.40	30.40	1.57%	20,226
Jan 19, 2026	29.84	30.10	29.84	29.93	29.93	0.30%	214
Jan 16, 2026	30.63	30.63	29.67	29.84	29.84	-1.65%	524
Jan 15, 2026	30.61	30.75	30.34	30.34	30.34	-0.85%	289
Jan 14, 2026	30.27	30.64	30.19	30.60	30.60	0.29%	3,334
Jan 13, 2026	30.29	30.51	30.29	30.51	30.51	-2.56%	131
Jan 12, 2026	30.91	31.45	30.27	31.31	31.07	2.82%	1,657
Jan 9, 2026	30.67	31.45	29.15	30.45	30.22	0.23%	568
Jan 8, 2026	30.12	30.63	29.56	30.38	30.15	1.64%	3,303
Jan 7, 2026	29.63	30.11	29.61	29.89	29.66	1.91%	1,880
Jan 6, 2026	30.54	30.54	29.25	29.33	29.10	-6.65%	13,733
Jan 5, 2026	31.76	33.90	30.80	31.42	31.18	-1.07%	479
Jan 2, 2026	32.90	33.00	31.76	31.76	31.52	-3.11%	12,233
Dec 30, 2025	33.25	33.25	32.00	32.78	32.53	-0.88%	322