Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.86	34.93	34.43	34.54	34.54	-0.46%	14,335,166
Jul 17, 2025	34.30	35.02	34.28	34.70	34.70	0.87%	17,545,605
Jul 16, 2025	34.77	34.87	34.28	34.40	34.40	-0.92%	21,102,942
Jul 15, 2025	35.62	35.68	34.70	34.72	34.72	-2.58%	17,002,874
Jul 14, 2025	34.90	35.67	34.80	35.64	35.64	1.86%	18,545,336
Jul 11, 2025	35.24	35.35	34.96	34.99	34.99	-1.21%	16,864,389
Jul 10, 2025	35.56	35.97	35.38	35.42	35.42	-0.56%	15,137,087
Jul 9, 2025	35.92	36.04	35.39	35.62	35.62	-1.06%	14,909,520
Jul 8, 2025	35.58	36.06	35.39	36.00	36.00	1.58%	12,711,949
Jul 7, 2025	35.92	36.14	35.37	35.44	35.44	-1.53%	15,078,499
Jul 3, 2025	35.80	36.40	35.78	35.99	35.99	0.45%	10,160,934
Jul 2, 2025	35.91	36.11	35.72	35.83	35.83	-1.38%	24,144,792
Jul 1, 2025	35.59	36.66	35.57	36.33	36.00	1.79%	22,857,494
Jun 30, 2025	35.37	35.77	35.28	35.69	35.36	1.05%	18,490,445
Jun 27, 2025	35.30	35.56	35.19	35.32	35.00	0.31%	26,939,875
Jun 26, 2025	34.85	35.23	34.82	35.21	34.89	1.06%	16,830,563
Jun 25, 2025	35.15	35.19	34.80	34.84	34.52	-1.05%	21,623,146
Jun 24, 2025	34.78	35.28	34.60	35.21	34.89	1.79%	24,319,501
Jun 23, 2025	34.39	34.63	34.16	34.59	34.27	0.17%	28,769,075
Jun 20, 2025	34.50	34.90	34.38	34.53	34.22	0.79%	42,693,904
Jun 18, 2025	34.55	34.71	34.21	34.26	33.95	-0.78%	16,249,467
Jun 17, 2025	34.96	35.03	34.46	34.53	34.22	-1.65%	16,399,444
Jun 16, 2025	35.18	35.50	34.77	35.11	34.79	0.29%	18,323,485
Jun 13, 2025	35.26	35.46	34.95	35.01	34.69	-0.74%	17,190,703
Jun 12, 2025	35.18	35.39	35.07	35.27	34.95	0.26%	14,228,563
Jun 11, 2025	35.66	35.77	35.12	35.18	34.86	-1.24%	19,015,809
Jun 10, 2025	34.64	35.64	34.52	35.62	35.30	2.95%	21,240,922
Jun 9, 2025	34.70	34.90	34.56	34.60	34.28	-0.29%	15,056,250
Jun 6, 2025	34.50	34.80	34.40	34.70	34.38	1.40%	13,753,349
Jun 5, 2025	34.50	34.59	34.09	34.22	33.91	-0.64%	18,853,589
Jun 4, 2025	34.74	34.90	34.43	34.44	34.13	-0.63%	19,206,719
Jun 3, 2025	34.35	34.68	34.11	34.66	34.34	0.96%	22,050,853
Jun 2, 2025	34.32	34.42	33.83	34.33	34.02	-0.69%	25,282,823
May 30, 2025	34.36	34.76	34.10	34.57	34.26	0.85%	31,652,156
May 29, 2025	34.63	34.81	33.84	34.28	33.97	-1.01%	22,617,246
May 28, 2025	34.97	35.12	34.57	34.63	34.31	-0.92%	19,762,229
May 27, 2025	34.81	35.11	34.58	34.95	34.63	1.25%	22,018,508
May 23, 2025	34.24	34.68	34.23	34.52	34.21	-0.20%	13,930,060
May 22, 2025	35.21	35.23	34.57	34.59	34.27	-1.45%	14,428,346
May 21, 2025	35.42	35.62	34.96	35.10	34.78	-1.38%	17,291,040
May 20, 2025	35.38	35.78	35.35	35.59	35.27	0.42%	14,068,147
May 19, 2025	35.35	35.54	35.24	35.44	35.12	-0.11%	14,182,503
May 16, 2025	35.32	35.66	35.20	35.48	35.16	0.42%	20,791,588
May 15, 2025	34.64	35.37	34.51	35.33	35.01	2.23%	18,153,988
May 14, 2025	34.66	34.82	34.35	34.56	34.25	-0.66%	18,156,416
May 13, 2025	34.85	35.11	34.49	34.79	34.47	0.20%	19,071,472
May 12, 2025	34.81	35.41	34.53	34.72	34.40	1.37%	23,093,139
May 9, 2025	34.34	34.45	34.15	34.25	33.94	0.09%	16,919,698
May 8, 2025	34.49	34.72	34.15	34.22	33.91	-0.49%	35,269,366
May 7, 2025	34.63	34.88	34.21	34.39	34.08	-0.29%	25,154,385