Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 10, 2025	36.79	37.17	36.32	36.36	36.36	-2.18%	27,687,009
Jan 8, 2025	36.78	37.24	36.24	37.17	37.17	-0.03%	27,293,624
Jan 7, 2025	37.44	37.77	37.01	37.18	36.87	-0.83%	16,527,597
Jan 6, 2025	37.34	38.16	37.29	37.49	37.18	-0.48%	31,417,814
Jan 3, 2025	37.62	37.74	37.37	37.67	37.36	0.67%	20,335,583
Jan 2, 2025	37.80	37.95	37.20	37.42	37.11	-0.29%	28,786,110
Dec 31, 2024	37.31	37.60	37.24	37.53	37.22	0.37%	13,705,293
Dec 30, 2024	37.78	37.88	37.11	37.39	37.08	-1.42%	23,728,315
Dec 27, 2024	37.84	38.25	37.69	37.93	37.62	-0.84%	15,394,230
Dec 26, 2024	38.25	38.46	38.09	38.25	37.93	-0.39%	10,860,730
Dec 24, 2024	37.85	38.42	37.71	38.40	38.08	1.11%	7,493,087
Dec 23, 2024	38.03	38.21	37.67	37.98	37.67	-0.63%	16,681,362
Dec 20, 2024	37.59	38.31	37.31	38.22	37.90	2.19%	60,040,080
Dec 19, 2024	37.95	38.04	37.25	37.40	37.09	-1.22%	22,646,545
Dec 18, 2024	38.55	38.94	37.79	37.86	37.55	-2.42%	22,644,592
Dec 17, 2024	38.87	39.12	38.56	38.80	38.48	-0.15%	19,193,101
Dec 16, 2024	39.09	39.75	38.79	38.86	38.54	-2.66%	20,182,815
Dec 13, 2024	39.75	40.20	39.66	39.92	39.59	-0.80%	18,032,626
Dec 12, 2024	39.92	40.37	39.83	40.24	39.91	1.33%	22,465,505
Dec 11, 2024	39.47	39.84	39.42	39.71	39.38	0.46%	23,922,876
Dec 10, 2024	39.07	39.79	38.53	39.53	39.20	1.23%	28,678,092
Dec 9, 2024	43.21	43.30	38.76	39.05	38.73	-9.50%	45,253,852
Dec 6, 2024	42.75	43.19	42.73	43.15	42.79	0.84%	15,608,585
Dec 5, 2024	42.61	42.98	42.46	42.79	42.44	0.56%	13,615,045
Dec 4, 2024	42.71	42.97	42.38	42.55	42.20	-0.72%	14,620,998
Dec 3, 2024	43.22	43.45	42.83	42.86	42.51	-0.99%	14,352,200
Dec 2, 2024	43.01	43.31	42.68	43.29	42.93	0.23%	16,253,456
Nov 29, 2024	42.46	43.27	42.42	43.19	42.83	1.48%	9,556,976
Nov 27, 2024	42.61	43.04	42.53	42.56	42.21	-0.19%	16,236,129
Nov 26, 2024	43.00	43.26	42.44	42.64	42.29	-1.30%	18,392,625
Nov 25, 2024	43.92	44.03	43.13	43.20	42.84	-0.62%	23,525,960
Nov 22, 2024	43.26	43.72	43.16	43.47	43.11	-0.07%	10,637,295
Nov 21, 2024	43.10	43.73	42.51	43.50	43.14	1.19%	15,647,161
Nov 20, 2024	42.75	43.02	41.99	42.99	42.63	1.58%	21,068,587
Nov 19, 2024	42.60	42.77	42.31	42.32	41.97	-1.58%	29,279,270
Nov 18, 2024	42.85	43.22	42.75	43.00	42.64	0.28%	19,101,324
Nov 15, 2024	43.48	43.82	42.58	42.88	42.53	-1.38%	18,344,398
Nov 14, 2024	43.91	44.06	43.19	43.48	43.12	-0.98%	20,179,020
Nov 13, 2024	43.66	44.19	43.51	43.91	43.55	-0.30%	11,593,405
Nov 12, 2024	43.90	44.20	43.85	44.04	43.68	-0.36%	13,411,894
Nov 11, 2024	43.96	44.63	43.91	44.20	43.83	0.66%	11,088,928
Nov 8, 2024	44.16	44.39	43.66	43.91	43.55	-0.63%	23,019,736
Nov 7, 2024	44.97	45.00	44.15	44.19	43.83	-2.10%	17,151,784
Nov 6, 2024	43.83	45.22	43.43	45.14	44.77	6.06%	31,072,519
Nov 5, 2024	42.74	43.06	42.32	42.56	42.21	0.07%	16,783,163
Nov 4, 2024	43.69	43.77	42.49	42.53	42.18	-2.36%	21,753,157
Nov 1, 2024	44.35	44.68	43.49	43.56	43.20	-0.25%	25,078,455
Oct 31, 2024	45.21	45.31	42.84	43.67	43.31	3.39%	35,198,352
Oct 30, 2024	41.82	42.47	41.81	42.24	41.89	0.40%	27,530,381
Oct 29, 2024	41.77	42.49	41.74	42.07	41.72	0.55%	21,091,458
Oct 28, 2024	41.62	41.96	41.62	41.84	41.49	0.43%	19,062,511
Oct 25, 2024	42.06	42.60	41.62	41.66	41.32	0.02%	19,363,495
Oct 24, 2024	41.79	42.00	41.34	41.65	41.31	0.24%	16,562,790
Oct 23, 2024	41.53	41.92	41.22	41.55	41.21	0.01%	16,411,686
Oct 22, 2024	40.67	42.30	40.57	41.55	41.20	2.50%	18,594,714
Oct 21, 2024	41.96	41.98	40.46	40.53	40.20	-3.34%	16,333,502
Oct 18, 2024	41.95	42.37	41.87	41.93	41.58	-0.71%	14,188,181
Oct 17, 2024	42.58	42.75	41.65	42.23	41.88	-0.05%	16,288,135
Oct 16, 2024	42.24	42.61	42.21	42.25	41.90	0.33%	11,768,013
Oct 15, 2024	41.88	42.77	41.88	42.11	41.76	0.33%	14,841,694
Oct 14, 2024	41.36	42.05	41.30	41.97	41.62	1.72%	12,121,039
Oct 11, 2024	41.17	41.48	41.08	41.26	40.92	0.39%	10,447,759
Oct 10, 2024	41.52	41.95	41.05	41.10	40.76	-0.72%	11,975,761
Oct 9, 2024	40.96	41.44	40.76	41.40	41.06	1.10%	11,396,572
Oct 8, 2024	40.57	41.03	40.38	40.95	40.61	0.96%	18,173,498
Oct 7, 2024	40.94	41.19	40.52	40.56	40.23	-1.53%	17,063,056
Oct 4, 2024	40.89	41.36	40.66	41.19	40.85	0.93%	13,697,490
Oct 3, 2024	41.03	41.12	40.53	40.81	40.47	-1.19%	10,457,611
Oct 2, 2024	41.39	41.86	41.25	41.30	40.96	-0.96%	11,124,411
Oct 1, 2024	41.63	41.97	41.17	41.70	41.05	-0.17%	18,226,381
Sep 30, 2024	41.75	41.90	41.30	41.77	41.12	0.31%	22,382,689
Sep 27, 2024	41.23	42.08	41.19	41.64	40.99	1.51%	17,491,235
Sep 26, 2024	40.71	41.08	40.66	41.02	40.38	1.06%	19,316,723