Comcast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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	28.56	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	-0.03%	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	28.67	-0.03%	31,505,505
Mar 20, 2026	28.93	29.52	28.84	29.02	28.68	0.14%	246,107,119
Mar 19, 2026	28.79	29.34	28.71	28.98	28.64	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