Comcast Corp (CMCSA) Historical Stock Data

27.20 ↓0.23 (-0.84%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMCSA is up 0.09% a day on average. There have been 15 days where Comcast Corp closed green and 15 days where CMCSA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	27.48	27.20	↓$0.28 (-1.02%)	27.04	27.52	40.80M
2025-12-03	26.96	27.43	↑$0.47 (1.74%)	26.85	27.51	27.64M
2025-12-02	26.72	27.02	↑$0.30 (1.12%)	26.40	27.27	45.78M
2025-12-01	26.50	26.58	↑$0.08 (0.30%)	26.45	26.84	28.31M
2025-11-28	26.48	26.69	↑$0.21 (0.79%)	26.45	26.88	13.63M
2025-11-26	26.77	26.57	↓$0.20 (-0.75%)	26.50	26.80	24.22M
2025-11-25	26.55	26.68	↑$0.13 (0.49%)	26.52	27.09	30.44M
2025-11-24	27.30	26.46	↓$0.84 (-3.08%)	26.43	27.34	51.66M
2025-11-21	26.59	27.35	↑$0.77 (2.88%)	26.59	27.42	31.57M
2025-11-20	26.98	26.63	↓$0.35 (-1.28%)	26.55	27.14	24.69M
2025-11-19	27.29	26.87	↓$0.42 (-1.54%)	26.77	27.37	27.47M
2025-11-18	27.36	27.36	↑$0.00 (0.00%)	27.07	27.55	29.24M
2025-11-17	27.51	27.22	↓$0.29 (-1.04%)	27.15	27.62	26.58M
2025-11-14	28.02	27.51	↓$0.51 (-1.82%)	27.25	28.23	37.84M
2025-11-13	27.76	27.97	↑$0.21 (0.76%)	27.76	28.28	31.96M
2025-11-12	27.44	27.89	↑$0.45 (1.64%)	27.42	27.96	30.94M
2025-11-11	27.37	27.45	↑$0.09 (0.31%)	27.05	27.65	53.42M
2025-11-10	27.25	27.12	↓$0.13 (-0.48%)	26.75	27.48	55.47M
2025-11-07	27.56	27.35	↓$0.21 (-0.76%)	27.01	27.78	36.50M
2025-11-06	27.97	27.31	↓$0.66 (-2.36%)	27.28	28.06	32.63M
2025-11-05	27.45	27.94	↑$0.50 (1.80%)	27.39	27.99	40.25M
2025-11-04	27.03	27.44	↑$0.41 (1.52%)	26.89	27.54	45.25M
2025-11-03	27.65	26.98	↓$0.67 (-2.43%)	26.70	27.76	38.10M
2025-10-31	26.73	27.84	↑$1.11 (4.15%)	26.35	27.94	49M
2025-10-30	25.98	27.32	↑$1.34 (5.16%)	25.75	28.10	63.96M
2025-10-29	29.11	28.53	↓$0.58 (-1.99%)	28.46	29.26	41.53M
2025-10-28	29.31	29.28	↓$0.03 (-0.10%)	29.13	29.42	26.45M
2025-10-27	29.36	29.42	↑$0.06 (0.20%)	29.29	29.72	23.42M
2025-10-24	29.44	29.28	↓$0.15 (-0.53%)	29.25	29.62	17.99M
2025-10-23	29.62	29.30	↓$0.32 (-1.08%)	29.25	29.65	18.36M