Comcast Corporation - CMCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.57	27.35	27.35	27.78	27.01	36.52M
November 06, 2025	27.93	27.31	27.31	28.06	27.28	32.63M
November 05, 2025	27.45	27.94	27.94	27.99	27.38	40.24M
November 04, 2025	27.03	27.44	27.44	27.54	26.89	45.25M
November 03, 2025	27.64	26.98	26.98	27.76	26.7	39.65M
October 31, 2025	26.73	27.84	27.84	27.94	26.35	49M
October 30, 2025	26.09	27.32	27.31	28.1	25.75	63.41M
October 29, 2025	29.15	28.53	28.53	29.26	28.46	42.86M
October 28, 2025	29.31	29.28	29.28	29.42	29.13	27.06M
October 27, 2025	29.41	29.42	29.42	29.72	29.29	24.11M
October 24, 2025	29.47	29.28	29.28	29.62	29.25	18M
October 23, 2025	29.62	29.3	29.3	29.65	29.25	21.2M
October 22, 2025	29.94	29.4	29.4	30	29.38	22.02M
October 21, 2025	29.65	29.97	29.97	29.99	29.49	30.08M
October 20, 2025	29.55	29.57	29.57	29.63	29.32	16.88M
October 17, 2025	29.3	29.54	29.54	29.64	29.16	20.55M
October 16, 2025	29.66	29.26	29.26	29.83	29.15	20.08M
October 15, 2025	29.93	29.72	29.72	30.12	29.45	20.54M
October 14, 2025	29.45	29.99	29.99	30.11	29.41	23.16M
October 13, 2025	29.53	29.41	29.41	29.77	29.39	16.84M
October 10, 2025	30.19	29.46	29.46	30.38	29.43	22.8M
October 09, 2025	30.86	30.08	30.08	30.97	30.06	22.5M
October 08, 2025	30.61	30.77	30.77	30.99	30.46	23.75M
October 07, 2025	31.09	30.6	30.6	31.13	30.3	30.18M
October 06, 2025	30.8	31.09	31.09	31.11	30.42	27.87M
October 03, 2025	30.43	30.9	30.9	31.2	30.41	32.64M
October 02, 2025	30.72	30.4	30.4	30.8	30.38	23.6M
October 01, 2025	31.04	30.94	30.94	31.37	30.9	30.25M
September 30, 2025	31.45	31.42	31.42	31.81	31.23	37.48M
September 29, 2025	31.83	31.49	31.49	31.87	31.41	22.27M
September 26, 2025	31.67	31.72	31.72	31.89	31.56	15.57M
September 25, 2025	31.71	31.62	31.62	31.91	31.52	19.35M
September 24, 2025	31.79	31.61	31.61	31.79	31.46	21.31M
September 23, 2025	31.59	31.62	31.62	32.18	31.59	26.27M
September 22, 2025	31.33	31.49	31.49	31.58	31.3	36.36M
September 19, 2025	31.71	31.59	31.59	31.88	31.4	53.78M
September 18, 2025	32.33	31.62	31.62	32.42	31.33	34.98M
September 17, 2025	32.43	32.43	32.43	32.8	32.24	15.61M
September 16, 2025	32.62	32.29	32.29	32.76	31.98	21.62M
September 15, 2025	33.03	32.62	32.62	33.15	32.52	21.39M
September 12, 2025	33.3	33.06	33.06	33.38	32.45	21.28M
September 11, 2025	33.46	33.4	33.4	33.56	33.18	21.63M
September 10, 2025	33.53	33.48	33.48	33.74	32.9	17.68M
September 09, 2025	33.99	33.67	33.67	34.04	33.67	17.14M
September 08, 2025	32.57	34	34	34.11	32.52	27.8M
September 05, 2025	34.03	33.91	33.91	34.38	33.59	20.29M
September 04, 2025	34.03	33.95	33.95	34.45	33.72	27.94M
September 03, 2025	34.15	33.89	33.89	34.18	33.48	17.89M
September 02, 2025	33.7	34.13	34.13	34.16	33.65	20.3M
August 29, 2025	33.56	33.97	33.97	33.99	33.46	16.73M
August 28, 2025	33.85	33.57	33.57	33.89	33.26	21.18M
August 27, 2025	33.59	33.81	33.81	33.85	33.45	17.52M
August 26, 2025	33.98	33.68	33.68	33.98	33.52	22.27M
August 25, 2025	34.05	34.01	34.01	34.18	33.82	17.15M
August 22, 2025	33.71	34.15	34.15	34.4	33.71	25.27M
August 21, 2025	33.23	33.6	33.6	33.6	33.12	16.16M
August 20, 2025	33.94	33.29	33.29	34.02	33.06	20.23M
August 19, 2025	33.53	33.89	33.89	33.99	33.45	15.95M
August 18, 2025	33.25	33.43	33.43	33.6	33.21	25.12M
August 15, 2025	33.03	33.45	33.45	33.54	33	20.7M

Comcast Corporation (CMCSA) NASDAQ