Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	27.45	28.01	27.30	27.51	27.51	-0.18%	31,453,078
Apr 24, 2026	30.96	31.03	27.50	27.56	27.56	-12.90%	65,500,755
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	-2.30%	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	28.57	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	-0.03%	28,571,179
Mar 25, 2026	29.16	29.42	28.61	28.73	28.40	-1.68%	22,266,833
Mar 24, 2026	29.04	29.71	28.93	29.22	28.88	0.72%	21,804,236
Mar 23, 2026	29.13	29.39	28.83	29.01	28.68	-0.03%	31,505,505
Mar 20, 2026	28.93	29.52	28.84	29.02	28.69	0.14%	246,107,119
Mar 19, 2026	28.79	29.34	28.71	28.98	28.65	1.44%	36,163,227
Mar 18, 2026	29.94	30.11	28.53	28.57	28.24	-5.02%	36,334,082
Mar 17, 2026	30.60	30.79	30.05	30.08	29.73	-0.86%	24,221,973
Mar 16, 2026	30.16	30.56	30.06	30.34	29.99	0.60%	19,653,229
Mar 13, 2026	30.33	30.55	30.11	30.16	29.81	-	20,252,812
Mar 12, 2026	30.33	30.57	30.00	30.16	29.81	-1.34%	23,947,583
Mar 11, 2026	31.06	31.33	30.26	30.57	30.22	-1.61%	23,702,935
Mar 10, 2026	30.94	31.18	30.55	31.07	30.71	0.10%	21,238,693
Mar 9, 2026	31.64	31.76	30.47	31.04	30.68	-2.73%	45,897,401
Mar 6, 2026	31.39	31.97	30.99	31.91	31.54	0.98%	23,119,077
Mar 5, 2026	31.94	32.40	31.47	31.60	31.24	-1.53%	24,204,226
Mar 4, 2026	30.85	32.14	30.63	32.09	31.72	3.48%	28,509,095
Mar 3, 2026	30.68	31.36	30.27	31.01	30.65	0.62%	27,217,371
Mar 2, 2026	30.74	31.06	30.53	30.82	30.47	-0.45%	22,490,294
Feb 27, 2026	30.71	31.18	30.39	30.96	30.60	0.36%	34,865,661
Feb 26, 2026	30.86	31.22	30.81	30.85	30.50	0.19%	25,477,968
Feb 25, 2026	31.60	31.77	30.69	30.79	30.44	-2.59%	32,273,597
Feb 24, 2026	31.48	31.85	31.36	31.61	31.25	-0.06%	20,735,370
Feb 23, 2026	31.37	31.82	31.26	31.63	31.27	0.93%	19,564,617
Feb 20, 2026	31.29	31.45	30.79	31.34	30.98	-0.13%	25,242,160
Feb 19, 2026	31.57	31.76	31.21	31.38	31.02	-0.70%	25,767,773
Feb 18, 2026	31.62	31.82	31.34	31.60	31.24	0.16%	20,768,588
Feb 17, 2026	31.67	31.95	31.46	31.55	31.19	-0.06%	28,089,707
Feb 13, 2026	31.70	31.88	31.12	31.57	31.21	-0.79%	28,487,888