Comcast Corporation (CMCSA)
35.24
2.40 (7.31%)
At close: Apr 09, 2025, 3:59 PM
Comcast Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 32.50 | 35.25 | 32.20 | 35.18 | 2.34 | 7.13% | 45,069,147 |
| Apr 8, 2025 | 33.47 | 34.30 | 32.50 | 32.84 | -0.63 | -1.88% | 33,971,416 |
| Apr 7, 2025 | 32.97 | 34.44 | 32.38 | 33.47 | 0.09 | 0.27% | 46,139,740 |
| Apr 4, 2025 | 34.93 | 35.35 | 33.34 | 33.38 | -2.34 | -6.55% | 37,314,600 |
| Apr 3, 2025 | 36.61 | 36.66 | 35.60 | 35.72 | -0.89 | -2.43% | 26,834,110 |
| Apr 2, 2025 | 36.31 | 36.65 | 36.11 | 36.61 | -0.11 | -0.30% | 18,827,600 |
| Apr 1, 2025 | 36.94 | 37.14 | 36.52 | 36.72 | -0.18 | -0.49% | 20,738,300 |
| Mar 31, 2025 | 36.83 | 37.03 | 36.35 | 36.90 | 0.28 | 0.76% | 27,806,324 |
| Mar 28, 2025 | 37.30 | 37.48 | 36.59 | 36.62 | -0.75 | -2.01% | 23,331,700 |
| Mar 27, 2025 | 37.28 | 37.64 | 37.04 | 37.37 | 0.00 | 0.00% | 17,856,744 |
| Mar 26, 2025 | 37.00 | 37.72 | 36.86 | 37.37 | 0.43 | 1.16% | 25,944,989 |
| Mar 25, 2025 | 36.47 | 36.95 | 35.92 | 36.94 | 0.34 | 0.93% | 31,434,400 |
| Mar 24, 2025 | 36.79 | 36.88 | 36.48 | 36.60 | -0.15 | -0.41% | 34,933,620 |
| Mar 21, 2025 | 36.24 | 36.88 | 36.08 | 36.75 | 0.25 | 0.68% | 54,564,500 |
| Mar 20, 2025 | 35.90 | 36.69 | 35.86 | 36.50 | 0.41 | 1.14% | 17,068,811 |
| Mar 19, 2025 | 36.05 | 36.22 | 35.93 | 36.09 | 0.08 | 0.22% | 21,740,638 |
| Mar 18, 2025 | 35.82 | 36.13 | 35.57 | 36.01 | 0.26 | 0.73% | 17,883,082 |
| Mar 17, 2025 | 35.49 | 35.92 | 35.34 | 35.75 | 0.32 | 0.90% | 16,899,287 |
| Mar 14, 2025 | 35.08 | 35.59 | 34.65 | 35.43 | 0.73 | 2.10% | 27,406,700 |
| Mar 13, 2025 | 35.17 | 35.92 | 34.66 | 34.70 | -0.49 | -1.39% | 32,055,800 |
| Mar 12, 2025 | 35.76 | 35.88 | 34.90 | 35.19 | -0.76 | -2.11% | 23,455,000 |
| Mar 11, 2025 | 36.07 | 36.32 | 35.48 | 35.95 | -0.16 | -0.44% | 32,233,500 |
| Mar 10, 2025 | 37.41 | 37.98 | 36.03 | 36.11 | -1.48 | -3.94% | 43,425,200 |
| Mar 7, 2025 | 36.08 | 37.62 | 36.07 | 37.59 | 1.32 | 3.64% | 43,323,136 |
| Mar 6, 2025 | 35.53 | 36.34 | 35.35 | 36.27 | 0.71 | 2.00% | 29,116,332 |
| Mar 5, 2025 | 35.32 | 35.69 | 34.97 | 35.56 | 0.06 | 0.17% | 24,536,145 |
| Mar 4, 2025 | 36.21 | 36.32 | 35.27 | 35.50 | -0.48 | -1.33% | 31,010,400 |
| Mar 3, 2025 | 35.87 | 36.24 | 35.75 | 35.98 | 0.10 | 0.28% | 19,845,700 |
| Feb 28, 2025 | 35.65 | 36.09 | 35.53 | 35.88 | 0.49 | 1.38% | 26,777,627 |
| Feb 27, 2025 | 35.09 | 35.48 | 35.00 | 35.39 | 0.29 | 0.83% | 23,252,215 |
| Feb 26, 2025 | 35.78 | 35.83 | 35.00 | 35.10 | -0.75 | -2.09% | 31,161,244 |
| Feb 25, 2025 | 36.45 | 36.98 | 35.75 | 35.85 | -0.45 | -1.24% | 34,275,000 |
| Feb 24, 2025 | 36.39 | 36.79 | 36.22 | 36.30 | 0.06 | 0.17% | 28,122,000 |
| Feb 21, 2025 | 36.56 | 36.65 | 36.19 | 36.24 | -0.17 | -0.47% | 21,415,333 |
| Feb 20, 2025 | 36.39 | 36.72 | 36.09 | 36.41 | -0.07 | -0.19% | 25,850,100 |
| Feb 19, 2025 | 36.44 | 36.75 | 36.28 | 36.48 | 0.13 | 0.36% | 22,701,300 |
| Feb 18, 2025 | 35.26 | 36.38 | 35.10 | 36.35 | 0.96 | 2.71% | 24,015,300 |
| Feb 14, 2025 | 35.40 | 35.62 | 35.29 | 35.39 | 0.01 | 0.03% | 17,933,400 |
| Feb 13, 2025 | 35.04 | 35.50 | 34.94 | 35.38 | 0.48 | 1.38% | 20,563,800 |
| Feb 12, 2025 | 34.92 | 35.23 | 34.89 | 34.90 | -0.33 | -0.94% | 23,440,636 |
| Feb 11, 2025 | 34.08 | 35.35 | 34.08 | 35.23 | 0.76 | 2.20% | 32,640,500 |
| Feb 10, 2025 | 34.73 | 34.78 | 34.39 | 34.47 | 0.10 | 0.29% | 26,992,440 |
| Feb 7, 2025 | 34.62 | 34.67 | 34.10 | 34.37 | -0.10 | -0.29% | 24,084,000 |
| Feb 6, 2025 | 34.10 | 34.48 | 33.75 | 34.47 | 0.53 | 1.56% | 29,838,300 |
| Feb 5, 2025 | 33.55 | 33.95 | 33.31 | 33.94 | 0.39 | 1.16% | 33,492,022 |
| Feb 4, 2025 | 32.68 | 33.61 | 32.61 | 33.55 | 0.36 | 1.08% | 40,510,700 |
| Feb 3, 2025 | 33.11 | 33.78 | 33.04 | 33.19 | -0.47 | -1.40% | 45,432,427 |
| Jan 31, 2025 | 33.47 | 34.01 | 33.30 | 33.66 | 0.41 | 1.23% | 39,175,601 |
| Jan 30, 2025 | 34.42 | 34.68 | 32.50 | 33.25 | -4.11 | -11.00% | 77,358,200 |
| Jan 29, 2025 | 37.69 | 37.83 | 37.25 | 37.36 | -0.19 | -0.51% | 21,538,229 |