Comcast Corporation - CMCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.73	32.9	32.9	33.02	32.6	14.58M
August 13, 2025	32.17	32.94	32.94	33	32.09	29.74M
August 12, 2025	31.52	32.1	32.1	32.36	31.52	19.95M
August 11, 2025	31.69	31.41	31.41	32.09	31.03	19.95M
August 08, 2025	31.71	31.67	31.67	32.04	31.59	16.07M
August 07, 2025	32.36	31.67	31.67	32.48	31.62	25.14M
August 06, 2025	32.66	32.16	32.16	32.76	32.13	21.34M
August 05, 2025	32.7	32.51	32.51	32.83	32.46	27.44M
August 04, 2025	32.62	32.56	32.56	32.95	32.49	29.38M
August 01, 2025	33.35	32.52	32.52	33.47	32.47	22.4M
July 31, 2025	33.99	33.23	33.23	34.1	32.9	40.35M
July 30, 2025	32.83	32.5	32.5	33.14	32.39	35.2M
July 29, 2025	33.56	32.83	32.83	33.65	32.58	32.9M
July 28, 2025	33.67	33.53	33.53	33.75	33.31	19.63M
July 25, 2025	34.14	33.68	33.68	34.44	33.2	32.91M
July 24, 2025	35.78	35.37	35.37	36.02	35.37	16.1M
July 23, 2025	35.37	35.79	35.79	35.9	35.33	16.43M
July 22, 2025	35.11	35.27	35.27	35.76	35.04	14.55M
July 21, 2025	34.75	35.01	35.01	35.1	34.67	15.82M
July 18, 2025	34.86	34.54	34.54	34.93	34.43	14.79M
July 17, 2025	34.3	34.7	34.7	35.02	34.28	17.55M
July 16, 2025	34.77	34.4	34.4	34.87	34.28	21.1M
July 15, 2025	35.62	34.72	34.72	35.68	34.7	17M
July 14, 2025	34.9	35.64	35.64	35.67	34.8	18.55M
July 11, 2025	35.24	34.99	34.99	35.35	34.96	16.86M
July 10, 2025	35.56	35.42	35.42	35.97	35.38	15.14M
July 09, 2025	35.92	35.62	35.62	36.03	35.39	14.91M
July 08, 2025	35.58	36	36	36.06	35.39	12.71M
July 07, 2025	35.92	35.44	35.44	36.14	35.37	15.08M
July 03, 2025	35.8	35.99	35.99	36.4	35.78	10.16M

Comcast Corporation (CMCSA) NASDAQ