Comcast Corporation (CMCSA)
NASDAQ: CMCSA
· Real-Time Price · USD
33.52
0.62 (1.88%)
At close: Aug 15, 2025, 2:46 PM
CMCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.73 | 33.02 | 32.60 | 32.90 | 32.90 | -0.12% | 14,542,007 |
| 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 |
| Aug 5, 2025 | 32.70 | 32.83 | 32.46 | 32.51 | 32.51 | -0.15% | 27,440,146 |
| Aug 4, 2025 | 32.62 | 32.95 | 32.49 | 32.56 | 32.56 | 0.12% | 29,378,800 |
| Aug 1, 2025 | 33.35 | 33.47 | 32.47 | 32.52 | 32.52 | -2.14% | 22,399,800 |
| Jul 31, 2025 | 33.99 | 34.10 | 32.90 | 33.23 | 33.23 | 2.25% | 40,584,100 |
| Jul 30, 2025 | 32.83 | 33.14 | 32.39 | 32.50 | 32.50 | -1.01% | 35,644,500 |
| Jul 29, 2025 | 33.56 | 33.65 | 32.58 | 32.83 | 32.83 | -2.09% | 32,911,500 |
| Jul 28, 2025 | 33.67 | 33.75 | 33.31 | 33.53 | 33.53 | -0.45% | 19,631,900 |
| Jul 25, 2025 | 34.14 | 34.44 | 33.20 | 33.68 | 33.68 | -4.78% | 32,924,600 |
| Jul 24, 2025 | 35.82 | 36.02 | 35.37 | 35.37 | 35.37 | -1.17% | 16,134,624 |
| Jul 23, 2025 | 35.37 | 35.90 | 35.33 | 35.79 | 35.79 | 1.47% | 16,430,400 |
| Jul 22, 2025 | 35.11 | 35.76 | 35.04 | 35.27 | 35.27 | 0.74% | 14,553,400 |
| Jul 21, 2025 | 34.75 | 35.10 | 34.67 | 35.01 | 35.01 | 1.36% | 15,815,100 |
| Jul 18, 2025 | 34.86 | 34.93 | 34.43 | 34.54 | 34.54 | -0.46% | 14,788,113 |