Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	27.66	28.50	27.50	28.21	28.21	1.11%	30,754,409
Jan 7, 2026	27.45	27.91	27.35	27.90	27.90	1.75%	36,210,409
Jan 6, 2026	27.84	27.94	27.10	27.42	27.42	-2.52%	31,444,746
Jan 5, 2026	27.73	28.93	27.71	28.13	28.13	-4.77%	47,500,300
Jan 2, 2026	29.89	29.95	29.38	29.54	27.67	-1.17%	24,284,192
Dec 31, 2025	29.87	30.09	29.74	29.89	28.00	-0.27%	17,234,234
Dec 30, 2025	29.80	30.10	29.77	29.97	28.08	0.33%	23,008,027
Dec 29, 2025	29.66	29.90	29.52	29.87	27.98	0.71%	24,025,827
Dec 26, 2025	29.74	29.86	29.51	29.66	27.79	-0.40%	12,421,281
Dec 24, 2025	29.38	29.86	29.37	29.78	27.90	1.36%	10,352,875
Dec 23, 2025	29.28	29.41	29.00	29.38	27.52	0.41%	21,049,276
Dec 22, 2025	29.48	29.80	29.19	29.26	27.41	-1.05%	30,726,535
Dec 19, 2025	30.14	30.37	29.48	29.57	27.70	-2.31%	91,475,052
Dec 18, 2025	29.92	30.43	29.74	30.27	28.36	-0.16%	46,352,132
Dec 17, 2025	29.56	30.59	29.43	30.32	28.40	1.98%	71,664,897
Dec 16, 2025	28.21	29.85	27.88	29.73	27.85	5.39%	91,875,458
Dec 15, 2025	27.55	28.30	27.47	28.21	26.43	3.60%	40,010,593
Dec 12, 2025	27.55	27.85	27.18	27.23	25.51	-1.34%	28,912,084
Dec 11, 2025	27.65	27.73	27.14	27.60	25.86	0.07%	46,100,546
Dec 10, 2025	26.88	27.70	26.77	27.58	25.84	2.95%	36,933,503
Dec 9, 2025	26.65	26.93	26.45	26.79	25.10	0.53%	27,468,859
Dec 8, 2025	27.33	27.34	26.58	26.65	24.97	-2.42%	40,134,209
Dec 5, 2025	27.23	28.08	27.21	27.31	25.58	0.40%	47,686,259
Dec 4, 2025	27.48	27.53	27.04	27.20	25.48	-0.84%	40,806,227
Dec 3, 2025	26.96	27.51	26.85	27.43	25.70	1.52%	27,648,740
Dec 2, 2025	26.72	27.27	26.40	27.02	25.31	1.66%	45,781,414
Dec 1, 2025	26.50	26.84	26.45	26.58	24.90	-0.41%	28,314,784
Nov 28, 2025	26.48	26.88	26.45	26.69	25.00	0.45%	13,633,963
Nov 26, 2025	26.77	26.80	26.50	26.57	24.89	-0.41%	24,225,470
Nov 25, 2025	26.55	27.09	26.52	26.68	24.99	0.83%	30,445,621
Nov 24, 2025	27.30	27.34	26.43	26.46	24.79	-3.25%	51,662,473
Nov 21, 2025	26.59	27.42	26.59	27.35	25.62	2.70%	31,572,771
Nov 20, 2025	26.98	27.14	26.55	26.63	24.95	-0.89%	24,690,793
Nov 19, 2025	27.29	27.37	26.77	26.87	25.17	-1.79%	27,469,301
Nov 18, 2025	27.36	27.55	27.07	27.36	25.63	0.51%	29,241,592
Nov 17, 2025	27.51	27.62	27.15	27.22	25.50	-1.05%	26,584,773
Nov 14, 2025	28.02	28.23	27.25	27.51	25.77	-1.64%	37,839,468
Nov 13, 2025	27.76	28.28	27.76	27.97	26.20	0.29%	31,960,608
Nov 12, 2025	27.44	27.96	27.42	27.89	26.13	1.60%	30,938,850
Nov 11, 2025	27.37	27.65	27.05	27.45	25.72	1.22%	53,416,961
Nov 10, 2025	27.25	27.48	26.75	27.12	25.41	-0.84%	55,469,884
Nov 7, 2025	27.57	27.78	27.01	27.35	25.62	0.15%	36,519,346
Nov 6, 2025	27.93	28.06	27.28	27.31	25.58	-2.25%	32,823,378
Nov 5, 2025	27.45	27.99	27.38	27.94	26.18	1.82%	40,249,211
Nov 4, 2025	27.03	27.54	26.89	27.44	25.71	1.70%	45,561,727
Nov 3, 2025	27.64	27.76	26.70	26.98	25.28	-3.07%	39,650,729
Oct 31, 2025	26.73	27.94	26.35	27.84	26.08	1.89%	49,107,314
Oct 30, 2025	26.09	28.10	25.75	27.32	25.59	-4.24%	64,038,135
Oct 29, 2025	29.15	29.26	28.46	28.53	26.73	-2.56%	42,857,670
Oct 28, 2025	29.31	29.42	29.13	29.28	27.43	-0.48%	27,062,812