Comcast Corporation - CMCSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	35.38	35.59	35.59	35.78	35.35	14.07M
May 19, 2025	35.35	35.44	35.44	35.53	35.24	14.18M
May 16, 2025	35.32	35.48	35.48	35.66	35.2	20.56M
May 15, 2025	34.64	35.33	35.33	35.37	34.51	17.27M
May 14, 2025	34.66	34.56	34.56	34.82	34.35	18.16M
May 13, 2025	34.85	34.79	34.79	35.11	34.49	19.07M
May 12, 2025	34.81	34.72	34.72	35.41	34.53	23.09M
May 09, 2025	34.34	34.25	34.25	34.45	34.15	14.69M
May 08, 2025	34.49	34.22	34.22	34.72	34.15	35.26M
May 07, 2025	34.63	34.39	34.39	34.88	34.21	25.12M
May 06, 2025	34.25	34.49	34.49	34.6	34.07	16.09M
May 05, 2025	34.07	34.45	34.45	34.68	33.98	20.33M
May 02, 2025	34	34.46	34.46	34.53	33.99	24.8M
May 01, 2025	33.85	33.82	33.82	34.23	33.67	20.06M
April 30, 2025	33.77	34.2	34.2	34.27	33.16	28.17M
April 29, 2025	33.65	33.94	33.94	34.06	33.6	22.74M
April 28, 2025	33.9	33.77	33.77	34.24	33.62	27.9M
April 25, 2025	33.52	33.9	33.9	33.94	33.13	29.17M
April 24, 2025	31.98	33.19	33.19	33.35	31.44	44.28M
April 23, 2025	34.53	34.47	34.47	35.03	34.39	27.85M
April 22, 2025	33.85	34.2	34.2	34.25	33.73	23.11M
April 21, 2025	33.75	33.6	33.6	34.01	33.25	22.95M
April 17, 2025	33.78	34.01	34.01	34.3	33.72	21.44M
April 16, 2025	34.3	33.55	33.55	34.46	33.36	20.69M
April 15, 2025	34.44	34.4	34.4	34.76	34.26	17.99M
April 14, 2025	33.38	34.15	34.15	34.45	33.25	20.43M
April 11, 2025	33.96	33.72	33.72	34	33.22	26.65M
April 10, 2025	34.78	33.68	33.68	34.9	33.09	31.78M
April 09, 2025	32.5	35.18	35.18	35.25	32.2	45.1M
April 08, 2025	33.47	32.84	32.84	34.3	32.5	33.97M
April 07, 2025	32.97	33.47	33.47	34.44	32.38	46.14M
April 04, 2025	34.93	33.38	33.38	35.35	33.34	37.3M
April 03, 2025	36.61	35.72	35.72	36.66	35.6	26.82M
April 02, 2025	36.31	36.61	36.61	36.65	36.11	18.77M

Comcast Corporation (CMCSA) NASDAQ