Comcast Corporation (CMCSA) NASDAQ

28.73

-0.49(-1.68%)

Updated at March 25 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2026	29.16	28.73	28.73	29.42	28.61	16.71M
March 24, 2026	29.04	29.22	29.22	29.71	28.93	21.28M
March 23, 2026	29.13	29.01	29.01	29.39	28.83	31.14M
March 20, 2026	28.93	29.02	29.02	29.52	28.84	246.04M
March 19, 2026	28.79	28.98	28.98	29.34	28.71	33.6M
March 18, 2026	29.94	28.57	28.57	30.11	28.53	36.29M
March 17, 2026	30.6	30.08	30.08	30.79	30.05	24.14M
March 16, 2026	30.16	30.34	30.34	30.56	30.06	19.25M
March 13, 2026	30.38	30.16	30.16	30.55	30.11	18.93M
March 12, 2026	30.33	30.16	30.16	30.57	30	23.94M
March 11, 2026	31.06	30.57	30.57	31.33	30.26	23.56M
March 10, 2026	30.94	31.07	31.07	31.18	30.55	21.2M
March 09, 2026	31.64	31.04	31.04	31.76	30.47	45.85M
March 06, 2026	31.39	31.91	31.91	31.97	30.99	23.12M
March 05, 2026	31.94	31.6	31.6	32.4	31.47	24.2M
March 04, 2026	30.85	32.09	32.09	32.11	30.63	28.49M
March 03, 2026	30.68	31.01	31.01	31.36	30.27	25.51M
March 02, 2026	30.74	30.82	30.82	31.06	30.53	22.49M
February 27, 2026	30.71	30.96	30.96	31.18	30.39	34.87M
February 26, 2026	30.86	30.85	30.85	31.22	30.81	25.48M
February 25, 2026	31.6	30.79	30.79	31.77	30.69	32.27M
February 24, 2026	31.48	31.61	31.61	31.85	31.36	20.74M
February 23, 2026	31.37	31.63	31.63	31.82	31.26	19.56M
February 20, 2026	31.29	31.34	0	31.45	30.79	25.24M
February 19, 2026	31.57	31.38	0	31.76	31.21	25.77M
February 18, 2026	31.62	31.6	0	31.82	31.34	20.77M
February 17, 2026	31.67	31.55	0	31.95	31.46	28.09M
February 13, 2026	31.7	31.57	0	31.88	31.12	28.49M
February 12, 2026	32.7	31.82	0	32.85	31.81	34.31M
February 11, 2026	32.29	32.48	0	32.84	32.28	27.36M
February 10, 2026	31.59	32.31	0	32.39	31.53	32.11M
February 09, 2026	31.1	31.61	0	31.68	30.76	24.32M
February 06, 2026	30.81	31.37	0	31.43	30.77	30.79M
February 05, 2026	30.53	30.85	0	30.94	30.35	30.24M
February 04, 2026	30.01	30.5	0	31.13	29.92	41.03M
February 03, 2026	29.64	29.76	0	30.28	29.53	37.2M
February 02, 2026	29.62	29.59	0	29.93	29.4	31.34M
January 30, 2026	29.64	29.75	0	29.85	28.9	51.3M
January 29, 2026	27.63	29.24	0	30.11	27.58	65.92M
January 28, 2026	28.83	28.41	0	29.1	28.24	46.43M
January 27, 2026	29.34	28.7	0	29.42	28.63	40.83M
January 26, 2026	29.29	29.43	0	29.5	29.16	43.27M
January 23, 2026	28.98	29.3	0	29.33	28.76	29.38M
January 22, 2026	28.88	29.23	0	29.44	28.87	35.62M
January 21, 2026	28.09	28.89	0	29.01	28.09	44.87M
January 20, 2026	27.83	28.16	0	28.58	27.69	50.57M
January 16, 2026	28.25	27.82	0	28.38	27.56	38.6M
January 15, 2026	28.41	28.35	0	28.55	28.19	31.08M
January 14, 2026	28.05	28.42	0	28.54	28.03	27.34M
January 13, 2026	28.9	28.48	0	29.25	28.4	35.16M
January 12, 2026	28.74	29.06	0	29.32	28.49	40.31M
January 09, 2026	28.13	28.37	0	28.55	27.78	22.32M
January 08, 2026	27.66	28.21	0	28.5	27.5	30.81M
January 07, 2026	27.45	27.9	0	27.91	27.34	36.36M
January 06, 2026	27.84	27.42	0	27.94	27.1	34.55M
January 05, 2026	27.73	28.13	0	28.93	27.71	47.57M
January 02, 2026	28	27.67	0	28.06	27.52	25.92M
December 31, 2025	27.98	28	0	28.19	27.86	18.4M
December 30, 2025	27.92	28.08	0	28.2	27.89	24.56M
December 29, 2025	27.79	27.98	0	28.01	27.66	25.65M