Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	44.35	44.68	43.49	43.56	43.56	-0.25%	25,078,455
Oct 31, 2024	45.21	45.31	42.84	43.67	43.67	3.39%	35,198,352
Oct 30, 2024	41.82	42.47	41.81	42.24	42.24	0.40%	27,530,381
Oct 29, 2024	41.77	42.49	41.74	42.07	42.07	0.55%	21,091,458
Oct 28, 2024	41.62	41.96	41.62	41.84	41.84	0.43%	19,062,511
Oct 25, 2024	42.06	42.60	41.62	41.66	41.66	0.02%	19,363,495
Oct 24, 2024	41.79	42.00	41.34	41.65	41.65	0.24%	16,562,790
Oct 23, 2024	41.53	41.92	41.22	41.55	41.55	0.01%	16,411,686
Oct 22, 2024	40.67	42.30	40.57	41.55	41.55	2.50%	18,594,714
Oct 21, 2024	41.96	41.98	40.46	40.53	40.53	-3.34%	16,333,502
Oct 18, 2024	41.95	42.37	41.87	41.93	41.93	-0.71%	14,188,181
Oct 17, 2024	42.58	42.75	41.65	42.23	42.23	-0.05%	16,288,135
Oct 16, 2024	42.24	42.61	42.21	42.25	42.25	0.33%	11,768,013
Oct 15, 2024	41.88	42.77	41.88	42.11	42.11	0.33%	14,841,694
Oct 14, 2024	41.36	42.05	41.30	41.97	41.97	1.72%	12,121,039
Oct 11, 2024	41.17	41.48	41.08	41.26	41.26	0.39%	10,447,759
Oct 10, 2024	41.52	41.95	41.05	41.10	41.10	-0.72%	11,975,761
Oct 9, 2024	40.96	41.44	40.76	41.40	41.40	1.10%	11,396,572
Oct 8, 2024	40.57	41.03	40.38	40.95	40.95	0.96%	18,173,498
Oct 7, 2024	40.94	41.19	40.52	40.56	40.56	-1.53%	17,063,056
Oct 4, 2024	40.89	41.36	40.66	41.19	41.19	0.93%	13,697,490
Oct 3, 2024	41.03	41.12	40.53	40.81	40.81	-1.19%	10,457,611
Oct 2, 2024	41.39	41.86	41.25	41.30	41.30	-0.96%	11,124,411
Oct 1, 2024	41.63	41.97	41.17	41.70	41.39	-0.17%	18,226,381
Sep 30, 2024	41.75	41.90	41.30	41.77	41.46	0.31%	22,382,689
Sep 27, 2024	41.23	42.08	41.19	41.64	41.33	1.51%	17,491,235
Sep 26, 2024	40.71	41.08	40.66	41.02	40.71	1.06%	19,316,723
Sep 25, 2024	41.30	41.31	40.53	40.59	40.29	-1.84%	24,054,860
Sep 24, 2024	40.83	41.48	40.62	41.35	41.04	1.52%	24,195,547
Sep 23, 2024	40.21	40.92	40.12	40.73	40.43	1.55%	21,977,300
Sep 20, 2024	40.22	40.64	39.94	40.11	39.81	-0.40%	59,666,402
Sep 19, 2024	40.36	41.07	40.15	40.27	39.97	1.13%	16,867,403
Sep 18, 2024	39.36	40.11	38.50	39.82	39.52	1.37%	17,279,081
Sep 17, 2024	39.55	39.82	39.22	39.28	38.99	-0.20%	13,113,216
Sep 16, 2024	39.79	40.05	39.19	39.36	39.07	-0.48%	16,731,015
Sep 13, 2024	39.31	39.89	39.23	39.55	39.26	0.61%	13,100,499
Sep 12, 2024	38.87	39.33	38.51	39.31	39.02	1.63%	17,059,378
Sep 11, 2024	39.14	39.14	38.14	38.68	38.39	-1.18%	16,883,352
Sep 10, 2024	39.82	39.96	38.91	39.14	38.85	-1.46%	13,752,432
Sep 9, 2024	39.74	40.03	38.95	39.72	39.42	0.28%	13,590,818
Sep 6, 2024	39.80	40.35	39.49	39.61	39.32	-0.48%	18,549,208
Sep 5, 2024	38.91	39.83	38.88	39.80	39.50	2.92%	19,033,723
Sep 4, 2024	39.70	40.18	38.40	38.67	38.38	-2.10%	24,412,627
Sep 3, 2024	39.68	39.89	39.41	39.50	39.21	-0.18%	18,351,112
Aug 30, 2024	39.73	39.73	39.17	39.57	39.28	0.28%	25,874,923
Aug 29, 2024	40.02	40.08	39.40	39.46	39.17	-1.18%	22,626,412
Aug 28, 2024	40.25	40.35	39.91	39.93	39.63	-0.77%	11,219,791
Aug 27, 2024	40.17	40.54	40.14	40.24	39.94	-0.02%	13,067,629
Aug 26, 2024	40.02	40.46	39.86	40.25	39.95	1.08%	11,122,354
Aug 23, 2024	39.63	39.94	39.49	39.82	39.52	1.04%	11,682,156
Aug 22, 2024	40.10	40.10	39.18	39.41	39.12	-1.33%	9,263,084
Aug 21, 2024	40.23	40.30	39.81	39.94	39.64	-0.22%	12,748,066
Aug 20, 2024	40.05	40.28	39.97	40.03	39.73	-0.57%	13,552,677
Aug 19, 2024	39.47	40.31	39.47	40.26	39.96	1.62%	13,280,652
Aug 16, 2024	39.64	39.83	39.50	39.62	39.33	0.25%	14,170,218
Aug 15, 2024	39.28	39.54	38.93	39.52	39.23	1.31%	17,290,991
Aug 14, 2024	38.78	39.12	38.77	39.01	38.72	-0.28%	17,941,846
Aug 13, 2024	38.90	39.26	38.68	39.12	38.83	1.53%	14,022,583
Aug 12, 2024	39.00	39.10	38.47	38.53	38.24	-1.41%	12,209,362
Aug 9, 2024	39.07	39.37	38.70	39.08	38.79	-0.69%	13,999,553
Aug 8, 2024	38.46	39.44	38.44	39.35	39.06	2.18%	13,668,051
Aug 7, 2024	39.19	39.61	38.47	38.51	38.22	-1.05%	16,744,180
Aug 6, 2024	38.90	39.45	38.73	38.92	38.63	-0.66%	15,853,770
Aug 5, 2024	40.18	40.52	38.61	39.18	38.89	-1.80%	21,390,798
Aug 2, 2024	40.87	41.14	39.84	39.90	39.60	-0.89%	25,951,665
Aug 1, 2024	41.25	41.42	40.21	40.26	39.96	-2.45%	21,797,021
Jul 31, 2024	40.76	41.63	40.68	41.27	40.96	1.13%	24,873,187
Jul 30, 2024	40.77	41.05	40.38	40.81	40.51	0.32%	25,226,145
Jul 29, 2024	39.73	40.78	39.63	40.68	40.38	2.49%	21,996,103
Jul 26, 2024	38.57	40.11	38.54	39.69	39.39	3.79%	24,563,940
Jul 25, 2024	38.54	39.37	38.23	38.24	37.96	0.39%	18,385,331
Jul 24, 2024	38.72	38.85	37.38	38.09	37.81	-1.09%	23,447,927
Jul 23, 2024	39.41	39.57	36.97	38.51	38.22	-2.58%	30,777,471
Jul 22, 2024	40.11	40.19	38.79	39.53	39.24	-1.37%	23,213,395
Jul 19, 2024	40.18	40.29	39.87	40.08	39.78	-0.15%	19,305,172
Jul 18, 2024	40.23	41.20	40.13	40.14	39.84	-1.11%	17,757,892
Jul 17, 2024	39.68	40.74	39.67	40.59	40.29	2.47%	31,689,716
Jul 16, 2024	38.94	39.67	38.86	39.61	39.32	1.72%	18,541,181
Jul 15, 2024	38.25	39.44	38.20	38.94	38.65	1.70%	19,018,462
Jul 12, 2024	37.99	38.34	37.91	38.29	38.01	1.43%	16,748,603
Jul 11, 2024	37.59	38.19	37.56	37.75	37.47	0.85%	18,629,978
Jul 10, 2024	37.58	37.68	37.14	37.43	37.15	-0.21%	19,225,379
Jul 9, 2024	37.27	37.68	37.15	37.51	37.23	0.48%	18,697,064
Jul 8, 2024	37.79	38.00	37.21	37.33	37.05	-1.40%	17,617,745
Jul 5, 2024	37.96	37.99	37.68	37.86	37.58	-0.50%	12,172,337
Jul 3, 2024	37.75	38.31	37.71	38.05	37.77	-0.29%	7,657,993
Jul 2, 2024	38.36	38.36	37.77	38.16	37.57	-0.03%	15,707,757
Jul 1, 2024	38.90	39.08	38.14	38.17	37.58	-2.53%	16,905,672
Jun 28, 2024	38.54	39.25	38.50	39.16	38.55	2.30%	38,288,913
Jun 27, 2024	38.28	38.39	37.96	38.28	37.69	0.16%	13,073,219
Jun 26, 2024	38.29	38.44	37.62	38.22	37.63	-0.47%	23,560,558
Jun 25, 2024	38.66	38.66	37.94	38.40	37.81	-0.21%	25,171,946
Jun 24, 2024	38.29	38.80	38.06	38.48	37.89	-	19,434,313
Jun 21, 2024	38.22	38.71	37.97	38.48	37.89	1.66%	49,147,049
Jun 20, 2024	36.78	37.98	36.71	37.85	37.26	2.57%	21,203,331
Jun 18, 2024	37.34	37.79	36.75	36.90	36.33	-1.10%	22,444,935
Jun 17, 2024	37.39	37.47	36.92	37.31	36.73	-0.35%	31,105,461
Jun 14, 2024	37.37	37.68	37.26	37.44	36.86	-0.37%	12,692,458
Jun 13, 2024	37.50	37.84	37.31	37.58	37.00	-0.66%	18,514,835
Jun 12, 2024	38.53	38.64	37.48	37.83	37.25	-1.28%	18,902,747