Comcast Corporation (CMCSA)
NASDAQ: CMCSA
· Real-Time Price · USD
33.95
0.06 (0.18%)
At close: Sep 04, 2025, 3:59 PM
33.94
-0.03%
After-hours: Sep 04, 2025, 07:40 PM EDT
CMCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 34.15 | 34.18 | 33.48 | 33.89 | 33.89 | -0.70% | 17,887,095 |
| Sep 2, 2025 | 33.70 | 34.16 | 33.65 | 34.13 | 34.13 | 0.47% | 20,302,100 |
| Aug 29, 2025 | 33.56 | 33.99 | 33.46 | 33.97 | 33.97 | 1.19% | 16,730,000 |
| Aug 28, 2025 | 33.85 | 33.89 | 33.26 | 33.57 | 33.57 | -0.71% | 21,385,536 |
| Aug 27, 2025 | 33.59 | 33.85 | 33.45 | 33.81 | 33.81 | 0.39% | 17,520,702 |
| Aug 26, 2025 | 33.98 | 33.98 | 33.52 | 33.68 | 33.68 | -0.97% | 22,273,823 |
| Aug 25, 2025 | 34.05 | 34.18 | 33.82 | 34.01 | 34.01 | -0.41% | 17,147,577 |
| Aug 22, 2025 | 33.71 | 34.40 | 33.71 | 34.15 | 34.15 | 1.64% | 25,268,235 |
| Aug 21, 2025 | 33.23 | 33.61 | 33.12 | 33.60 | 33.60 | 0.93% | 16,169,200 |
| Aug 20, 2025 | 33.94 | 34.02 | 33.06 | 33.29 | 33.29 | -1.77% | 20,291,700 |
| Aug 19, 2025 | 33.53 | 33.99 | 33.45 | 33.89 | 33.89 | 1.38% | 16,793,200 |
| Aug 18, 2025 | 33.25 | 33.60 | 33.21 | 33.43 | 33.43 | -0.06% | 25,119,918 |
| Aug 15, 2025 | 33.03 | 33.54 | 33.00 | 33.45 | 33.45 | 1.67% | 20,703,247 |
| Aug 14, 2025 | 32.73 | 33.02 | 32.60 | 32.90 | 32.90 | -0.12% | 14,579,800 |
| Aug 13, 2025 | 32.17 | 33.00 | 32.09 | 32.94 | 32.94 | 2.62% | 29,736,800 |
| Aug 12, 2025 | 31.52 | 32.36 | 31.52 | 32.10 | 32.10 | 2.20% | 19,949,708 |
| Aug 11, 2025 | 31.69 | 32.09 | 31.03 | 31.41 | 31.41 | -0.82% | 19,954,715 |
| Aug 8, 2025 | 31.69 | 32.04 | 31.59 | 31.67 | 31.67 | 0.00% | 16,280,700 |
| Aug 7, 2025 | 32.36 | 32.48 | 31.62 | 31.67 | 31.67 | -1.52% | 25,138,700 |
| Aug 6, 2025 | 32.66 | 32.76 | 32.13 | 32.16 | 32.16 | -1.08% | 21,569,120 |