Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.40	23.94	23.39	23.82	23.82	2.10%	37,151,566
Jun 4, 2026	23.96	24.25	23.13	23.33	23.33	-0.81%	44,639,654
Jun 3, 2026	24.73	24.74	23.43	23.52	23.52	-5.35%	43,163,814
Jun 2, 2026	24.93	25.13	24.74	24.85	24.85	-0.80%	21,861,325
Jun 1, 2026	24.73	25.09	24.53	25.05	25.05	0.72%	24,036,702
May 29, 2026	25.05	25.05	24.78	24.87	24.87	-1.15%	50,400,287
May 28, 2026	25.23	25.34	24.90	25.16	25.16	-0.24%	22,876,270
May 27, 2026	25.23	25.83	25.14	25.22	25.22	0.28%	25,662,670
May 26, 2026	25.32	25.54	24.84	25.15	25.15	-0.22%	25,666,135
May 22, 2026	25.13	25.35	24.91	25.21	25.21	0.50%	26,561,140
May 21, 2026	24.86	25.14	24.56	25.08	25.08	0.80%	27,682,883
May 20, 2026	24.87	25.17	24.74	24.88	24.88	0.32%	33,257,416
May 19, 2026	25.11	25.26	24.68	24.80	24.80	-0.52%	33,358,345
May 18, 2026	24.72	25.36	24.62	24.93	24.93	0.69%	34,586,320
May 15, 2026	25.38	25.54	24.69	24.76	24.76	-1.63%	33,033,456
May 14, 2026	25.02	25.55	24.91	25.17	25.17	0.92%	31,812,258
May 13, 2026	24.76	25.08	24.53	24.94	24.94	0.16%	33,453,242
May 12, 2026	25.29	25.40	24.80	24.90	24.90	-0.52%	33,690,629
May 11, 2026	25.50	25.68	24.87	25.03	25.03	-1.46%	35,016,091
May 8, 2026	26.25	26.26	25.35	25.40	25.40	-3.20%	36,599,444
May 7, 2026	26.38	26.69	26.11	26.24	26.24	-0.76%	34,373,784
May 6, 2026	26.51	26.84	26.39	26.44	26.44	-0.08%	30,097,157
May 5, 2026	26.98	27.22	26.22	26.46	26.46	-2.25%	31,384,343
May 4, 2026	27.00	27.18	26.89	27.07	27.07	-0.44%	24,758,629
May 1, 2026	27.29	27.48	26.99	27.19	27.19	0.55%	28,829,257
Apr 30, 2026	26.72	27.35	26.72	27.04	27.04	1.05%	41,994,935
Apr 29, 2026	27.49	27.73	26.60	26.76	26.76	-3.18%	31,883,461
Apr 28, 2026	28.04	28.31	27.55	27.64	27.64	0.47%	23,549,033
Apr 27, 2026	27.45	28.01	27.30	27.51	27.51	-0.18%	31,684,559
Apr 24, 2026	30.96	31.03	27.50	27.56	27.56	-12.90%	65,543,130
Apr 23, 2026	30.50	32.08	30.40	31.64	31.64	7.73%	46,477,905
Apr 22, 2026	29.14	29.53	29.11	29.37	29.37	1.10%	25,222,709
Apr 21, 2026	29.76	29.92	28.89	29.05	29.05	-2.29%	37,226,083
Apr 20, 2026	29.63	30.14	29.56	29.73	29.73	0.34%	22,174,026
Apr 17, 2026	29.30	29.78	29.16	29.63	29.63	0.95%	32,422,045
Apr 16, 2026	28.34	29.46	28.27	29.35	29.35	3.71%	27,115,755
Apr 15, 2026	28.16	28.51	28.01	28.30	28.30	0.57%	18,045,049
Apr 14, 2026	27.83	28.38	27.80	28.14	28.14	0.32%	17,564,436
Apr 13, 2026	27.95	28.19	27.59	28.05	28.05	0.43%	20,312,913
Apr 10, 2026	28.42	28.47	27.83	27.93	27.93	-1.34%	18,153,935
Apr 9, 2026	27.82	28.32	27.63	28.31	28.31	1.25%	24,209,088
Apr 8, 2026	27.79	28.09	27.66	27.96	27.96	0.61%	23,123,143
Apr 7, 2026	27.73	27.93	27.48	27.79	27.79	0.47%	37,148,456
Apr 6, 2026	27.99	28.17	27.63	27.66	27.66	-0.97%	19,631,439
Apr 2, 2026	28.04	28.16	27.58	27.93	27.93	-0.43%	25,105,403
Apr 1, 2026	28.23	28.39	27.75	28.05	28.05	-1.15%	27,163,523
Mar 31, 2026	29.28	29.29	28.37	28.71	28.38	-0.66%	28,734,147
Mar 30, 2026	28.61	29.23	28.38	28.90	28.56	2.01%	32,458,453
Mar 27, 2026	28.70	28.82	28.26	28.33	28.00	-1.36%	19,776,201
Mar 26, 2026	28.73	29.15	28.61	28.72	28.39	-0.04%	28,571,179