Comcast Corp (CMCSA) Historical Stock Data

29.26 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CMCSA is up 0.25% a day on average. There have been 17 days where Comcast Corp closed green and 13 days where CMCSA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	29.48	29.26	↓$0.22 (-0.75%)	29.19	29.80	30.73M
2025-12-19	30.14	29.57	↓$0.57 (-1.87%)	29.48	30.37	91.47M
2025-12-18	29.92	30.27	↑$0.35 (1.17%)	29.74	30.43	46.35M
2025-12-17	29.56	30.32	↑$0.76 (2.57%)	29.43	30.59	71.66M
2025-12-16	28.21	29.73	↑$1.52 (5.39%)	27.88	29.85	91.87M
2025-12-15	27.55	28.21	↑$0.66 (2.40%)	27.47	28.30	40M
2025-12-12	27.55	27.23	↓$0.32 (-1.16%)	27.18	27.85	28.91M
2025-12-11	27.65	27.60	↓$0.04 (-0.16%)	27.14	27.73	46.10M
2025-12-10	26.88	27.58	↑$0.70 (2.60%)	26.77	27.70	36.93M
2025-12-09	26.65	26.79	↑$0.14 (0.53%)	26.45	26.93	27.47M
2025-12-08	27.33	26.65	↓$0.68 (-2.49%)	26.58	27.34	40.13M
2025-12-05	27.23	27.31	↑$0.08 (0.29%)	27.21	28.08	47.68M
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