Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.59	38.31	37.31	38.22	38.22	2.19%	58,462,714
Dec 19, 2024	37.95	38.04	37.25	37.40	37.40	-1.22%	22,646,545
Dec 18, 2024	38.55	38.94	37.79	37.86	37.86	-2.42%	22,644,600
Dec 17, 2024	38.87	39.12	38.56	38.80	38.80	-0.15%	19,193,101
Dec 16, 2024	39.09	39.74	38.79	38.86	38.86	-2.66%	20,182,815
Dec 13, 2024	39.75	40.20	39.66	39.92	39.92	-0.80%	18,032,626
Dec 12, 2024	39.92	40.37	39.83	40.24	40.24	1.33%	22,465,505
Dec 11, 2024	39.47	39.84	39.42	39.71	39.71	0.46%	23,922,900
Dec 10, 2024	39.07	39.79	38.53	39.53	39.53	1.23%	28,678,100
Dec 9, 2024	43.21	43.30	38.76	39.05	39.05	-9.50%	45,253,900
Dec 6, 2024	42.75	43.19	42.73	43.15	43.15	0.84%	15,608,600
Dec 5, 2024	42.61	42.98	42.46	42.79	42.79	0.56%	13,615,045
Dec 4, 2024	42.71	42.97	42.38	42.55	42.55	-0.72%	14,621,000
Dec 3, 2024	43.22	43.45	42.83	42.86	42.86	-0.99%	14,352,200
Dec 2, 2024	43.01	43.31	42.68	43.29	43.29	0.23%	16,253,456
Nov 29, 2024	42.46	43.27	42.42	43.19	43.19	1.48%	9,557,000
Nov 27, 2024	42.61	43.04	42.53	42.56	42.56	-0.19%	16,236,129
Nov 26, 2024	43.00	43.26	42.44	42.64	42.64	-1.30%	18,392,625
Nov 25, 2024	43.92	44.03	43.13	43.20	43.20	-0.62%	23,526,000
Nov 22, 2024	43.26	43.72	43.16	43.47	43.47	-0.07%	10,637,300
Nov 21, 2024	43.10	43.73	42.51	43.50	43.50	1.19%	15,647,200
Nov 20, 2024	42.75	43.02	41.99	42.99	42.99	1.58%	21,068,600
Nov 19, 2024	42.60	42.77	42.31	42.32	42.32	-1.58%	29,279,300
Nov 18, 2024	42.85	43.22	42.75	43.00	43.00	0.28%	19,101,324
Nov 15, 2024	43.48	43.82	42.58	42.88	42.88	-1.38%	18,344,398
Nov 14, 2024	43.91	44.06	43.19	43.48	43.48	-0.98%	20,179,020
Nov 13, 2024	43.66	44.19	43.51	43.91	43.91	-0.30%	11,593,405
Nov 12, 2024	43.90	44.20	43.85	44.04	44.04	-0.36%	13,411,900
Nov 11, 2024	43.96	44.63	43.91	44.20	44.20	0.66%	11,088,928
Nov 8, 2024	44.16	44.39	43.66	43.91	43.91	-0.63%	23,019,736
Nov 7, 2024	44.97	45.00	44.15	44.19	44.19	-2.10%	17,151,784
Nov 6, 2024	43.83	45.22	43.43	45.14	45.14	6.06%	31,072,519
Nov 5, 2024	42.74	43.06	42.32	42.56	42.56	0.07%	16,783,200
Nov 4, 2024	43.69	43.77	42.49	42.53	42.53	-2.36%	21,753,157
Nov 1, 2024	44.35	44.68	43.49	43.56	43.56	-0.25%	25,078,500
Oct 31, 2024	45.21	45.31	42.84	43.67	43.67	3.39%	35,198,400
Oct 30, 2024	41.82	42.47	41.81	42.24	42.24	0.40%	27,530,400
Oct 29, 2024	41.77	42.49	41.74	42.07	42.07	0.55%	21,091,500
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%	16,562,800
Oct 23, 2024	41.53	41.92	41.22	41.55	41.55	-	16,411,700
Oct 22, 2024	40.67	42.30	40.57	41.55	41.55	2.52%	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%	14,188,200
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%	14,841,700
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%	10,447,800
Oct 10, 2024	41.52	41.95	41.05	41.10	41.10	-0.72%	11,975,800
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%	18,173,500
Oct 7, 2024	40.94	41.19	40.52	40.56	40.56	-1.53%	17,063,100
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	40.72	1.06%	19,316,723
Sep 25, 2024	41.30	41.31	40.53	40.59	40.29	-1.84%	24,054,900
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%	17,279,100
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%	13,100,500
Sep 12, 2024	38.87	39.33	38.51	39.31	39.02	1.63%	17,059,400
Sep 11, 2024	39.14	39.14	38.14	38.68	38.39	-1.18%	16,883,400
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	40.17	38.40	38.67	38.38	-2.10%	24,534,700
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%	11,122,400
Aug 23, 2024	39.63	39.94	39.49	39.82	39.52	1.04%	11,682,200
Aug 22, 2024	40.10	40.10	39.18	39.41	39.12	-1.33%	9,263,100
Aug 21, 2024	40.23	40.30	39.80	39.94	39.64	-0.22%	12,748,100
Aug 20, 2024	40.05	40.28	39.97	40.03	39.73	-0.57%	13,552,700
Aug 19, 2024	39.47	40.31	39.47	40.26	39.96	1.62%	13,280,700
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	38.92	39.52	39.23	1.31%	17,291,000
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%	14,022,600
Aug 12, 2024	39.00	39.10	38.47	38.53	38.24	-1.41%	12,209,400
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%	13,668,100
Aug 7, 2024	39.19	39.60	38.47	38.51	38.22	-1.05%	16,744,200
Aug 6, 2024	38.90	39.45	38.73	38.92	38.63	-0.66%	15,853,800
Aug 5, 2024	40.18	40.52	38.61	39.18	38.89	-1.80%	21,390,800
Aug 2, 2024	40.87	41.14	39.84	39.90	39.60	-0.89%	25,951,700
Aug 1, 2024	41.25	41.42	40.21	40.26	39.96	-2.45%	21,797,021