Comcast Corporation (CMCSA)
35.98
0.10 (0.28%)
At close: Mar 03, 2025, 3:59 PM
35.97
-0.01%
After-hours: Mar 03, 2025, 07:44 PM EST
CMCSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 35.87 | 36.24 | 35.75 | 35.98 | 0.10 | 0.28% | 19,837,603 |
| 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 |
| Jan 28, 2025 | 37.95 | 38.17 | 37.47 | 37.55 | -0.68 | -1.78% | 17,896,049 |
| Jan 27, 2025 | 37.57 | 38.40 | 37.56 | 38.23 | 0.61 | 1.62% | 24,497,918 |
| Jan 24, 2025 | 37.36 | 37.64 | 37.28 | 37.62 | 0.15 | 0.40% | 18,256,200 |
| Jan 23, 2025 | 37.27 | 37.53 | 36.91 | 37.47 | 0.36 | 0.97% | 17,469,200 |
| Jan 22, 2025 | 36.86 | 37.20 | 36.51 | 37.11 | 0.14 | 0.38% | 21,121,100 |
| Jan 21, 2025 | 36.58 | 37.25 | 36.54 | 36.97 | 0.39 | 1.07% | 21,125,900 |
| Jan 17, 2025 | 36.75 | 36.91 | 36.45 | 36.58 | 0.27 | 0.74% | 22,040,302 |
| Jan 16, 2025 | 36.52 | 36.64 | 36.27 | 36.31 | -0.19 | -0.52% | 21,114,140 |
| Jan 15, 2025 | 36.77 | 36.85 | 36.28 | 36.50 | 0.12 | 0.33% | 22,268,500 |
| Jan 14, 2025 | 36.63 | 36.64 | 36.15 | 36.38 | -0.07 | -0.19% | 25,100,100 |
| Jan 13, 2025 | 36.51 | 36.72 | 36.25 | 36.45 | 0.09 | 0.25% | 19,973,300 |
| Jan 10, 2025 | 36.79 | 37.17 | 36.32 | 36.36 | -0.81 | -2.18% | 27,687,009 |
| Jan 8, 2025 | 36.78 | 37.24 | 36.24 | 37.17 | -0.01 | -0.03% | 27,293,624 |
| Jan 7, 2025 | 37.44 | 37.77 | 37.01 | 37.18 | -0.31 | -0.83% | 16,527,600 |
| Jan 6, 2025 | 37.34 | 38.16 | 37.29 | 37.49 | -0.18 | -0.48% | 31,417,814 |
| Jan 3, 2025 | 37.62 | 37.74 | 37.37 | 37.67 | 0.25 | 0.67% | 20,335,583 |
| Jan 2, 2025 | 37.80 | 37.95 | 37.20 | 37.42 | -0.11 | -0.29% | 28,786,110 |
| Dec 31, 2024 | 37.31 | 37.60 | 37.24 | 37.53 | 0.14 | 0.37% | 13,705,300 |
| Dec 30, 2024 | 37.78 | 37.88 | 37.11 | 37.39 | -0.54 | -1.42% | 23,728,315 |
| Dec 27, 2024 | 37.84 | 38.25 | 37.69 | 37.93 | -0.32 | -0.84% | 15,394,230 |
| Dec 26, 2024 | 38.25 | 38.46 | 38.09 | 38.25 | -0.15 | -0.39% | 10,860,730 |
| Dec 24, 2024 | 37.85 | 38.42 | 37.71 | 38.40 | 0.42 | 1.11% | 7,493,100 |
| Dec 23, 2024 | 38.03 | 38.21 | 37.67 | 37.98 | -0.24 | -0.63% | 16,681,400 |
| Dec 20, 2024 | 37.59 | 38.31 | 37.31 | 38.22 | 0.82 | 2.19% | 60,040,100 |
| Dec 19, 2024 | 37.95 | 38.04 | 37.25 | 37.40 | -0.46 | -1.22% | 22,646,545 |
| Dec 18, 2024 | 38.55 | 38.94 | 37.79 | 37.86 | -0.94 | -2.42% | 22,644,600 |
| Dec 17, 2024 | 38.87 | 39.12 | 38.56 | 38.80 | -0.06 | -0.15% | 19,193,101 |