Comcast Corporation - CMCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	35.91	35.83	35.83	36.11	35.72	24.14M
July 01, 2025	35.59	36.33	36	36.66	35.57	22.86M
June 30, 2025	35.37	35.69	35.37	35.77	35.28	18.49M
June 27, 2025	35.3	35.32	35.32	35.56	35.19	26.94M
June 26, 2025	34.85	35.21	35.21	35.23	34.82	15.93M
June 25, 2025	35.15	34.84	34.84	35.19	34.8	21.62M
June 24, 2025	34.78	35.21	35.21	35.28	34.6	24.32M
June 23, 2025	34.39	34.59	34.59	34.63	34.16	28.77M
June 20, 2025	34.5	34.53	34.53	34.9	34.38	42.69M
June 18, 2025	34.55	34.26	34.26	34.71	34.21	16.25M
June 17, 2025	34.96	34.53	34.53	35.03	34.46	16.4M
June 16, 2025	35.18	35.11	35.11	35.49	34.77	18.32M
June 13, 2025	35.26	35.01	35.01	35.46	34.95	17.19M
June 12, 2025	35.18	35.27	35.27	35.39	35.07	14.23M
June 11, 2025	35.66	35.18	35.18	35.77	35.12	19.02M
June 10, 2025	34.64	35.62	35.62	35.64	34.52	21.24M
June 09, 2025	34.7	34.6	34.6	34.9	34.56	15.06M
June 06, 2025	34.49	34.7	34.7	34.8	34.4	12.72M
June 05, 2025	34.5	34.22	34.22	34.59	34.09	18.85M
June 04, 2025	34.34	34.44	34.44	34.9	34.34	13.33M
June 03, 2025	34.35	34.66	34.66	34.68	34.11	22.05M
June 02, 2025	34.32	34.33	34.33	34.42	33.83	25.28M
May 30, 2025	34.36	34.57	34.57	34.76	34.1	31.65M
May 29, 2025	34.63	34.28	34.28	34.81	33.84	22.62M
May 28, 2025	34.97	34.63	34.63	35.12	34.57	19.76M
May 27, 2025	34.81	34.95	34.95	35.11	34.58	22.02M
May 23, 2025	34.24	34.52	34.52	34.68	34.23	13.93M
May 22, 2025	35.21	34.59	34.59	35.23	34.57	14.41M
May 21, 2025	35.42	35.1	35.1	35.62	34.96	17.24M

Comcast Corporation (CMCSA) NASDAQ