Comcast Corp (CMCSA)

Last Price29.75

Change+0.51 (1.74%)

NASDAQ · Last Trade: Feb 1st, 3:05 PM EST

Historical Prices For Comcast Corp (CMCSA)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	29.64	29.85	28.89	29.75	51,300,249	29.75
1/29/2026	27.63	30.11	27.58	29.24	65,948,216	29.24
1/28/2026	28.83	29.09	28.23	28.41	46,422,833	28.41
1/27/2026	29.33	29.42	28.63	28.70	40,820,693	28.70
1/26/2026	29.29	29.50	29.16	29.43	43,256,242	29.43
1/23/2026	28.98	29.33	28.75	29.30	29,381,646	29.30
1/22/2026	28.88	29.44	28.86	29.23	35,612,657	29.23
1/21/2026	28.08	29.01	28.09	28.89	44,862,226	28.89
1/20/2026	27.83	29.43	27.68	28.16	50,665,174	28.16
1/16/2026	28.25	28.38	27.55	27.82	38,596,988	27.82
1/15/2026	28.41	28.55	28.19	28.35	31,081,132	28.35
1/14/2026	28.05	28.54	28.03	28.42	27,312,313	28.42
1/13/2026	28.90	29.25	28.39	28.48	35,137,435	28.15
1/12/2026	28.74	29.32	28.48	29.06	40,304,293	28.72
1/09/2026	28.13	28.55	27.78	28.37	22,474,176	28.04
1/08/2026	27.66	28.50	27.50	28.21	30,806,868	27.88
1/07/2026	27.45	27.91	27.34	27.90	36,360,938	27.58
1/06/2026	27.84	27.94	27.10	27.42	34,548,751	27.10
1/05/2026	27.73	28.93	27.70	28.13	47,569,512	27.80
1/02/2026	29.89	29.95	29.38	29.54	24,284,206	27.36
12/31/2025	29.87	30.09	29.74	29.89	17,234,250	27.69
12/30/2025	29.80	30.10	29.77	29.97	23,005,039	27.76
12/29/2025	29.66	29.90	29.52	29.87	24,023,558	27.67
12/26/2025	29.74	29.86	29.51	29.66	12,421,286	27.48
12/24/2025	29.38	29.86	29.37	29.78	10,352,877	27.59
12/23/2025	29.28	29.41	29.00	29.36	21,048,499	27.20
12/22/2025	29.48	29.80	29.19	29.26	30,724,183	27.10
12/19/2025	30.14	30.37	29.48	29.57	91,475,056	27.39
12/18/2025	29.92	30.43	29.74	30.27	44,389,291	28.04
12/17/2025	29.56	30.59	29.43	30.32	71,656,686	28.09
12/16/2025	28.21	29.84	27.88	29.73	91,855,754	27.54
12/15/2025	27.55	28.30	27.47	28.21	39,993,817	26.13
12/12/2025	27.55	27.85	27.18	27.23	29,102,327	25.22
12/11/2025	27.65	27.73	27.14	27.60	46,136,951	25.57
12/10/2025	26.88	27.70	26.77	27.58	36,931,176	25.55
12/09/2025	26.65	26.93	26.45	26.79	27,467,757	24.82
12/08/2025	27.33	27.34	26.58	26.65	40,211,945	24.69
12/05/2025	27.23	28.08	27.21	27.31	47,686,268	25.30
12/04/2025	27.48	27.52	27.04	27.20	40,803,211	25.20
12/03/2025	26.96	27.50	26.84	27.43	27,643,258	25.41
12/02/2025	26.72	27.27	26.40	27.02	45,929,563	25.03
12/01/2025	26.50	26.84	26.45	26.58	28,312,038	24.62
11/28/2025	26.48	26.88	26.45	26.69	13,634,178	24.72
11/26/2025	26.77	26.80	26.50	26.57	24,225,479	24.61
11/25/2025	26.55	27.09	26.52	26.68	30,438,673	24.71
11/24/2025	27.30	27.34	26.43	26.46	51,808,273	24.51
11/21/2025	26.59	27.42	26.59	27.35	31,572,780	25.34
11/20/2025	26.98	27.14	26.55	26.63	24,687,760	24.67
11/19/2025	27.29	27.37	26.77	26.87	27,457,957	24.89
11/18/2025	27.36	27.55	27.07	27.36	29,240,048	25.34
11/17/2025	27.50	27.62	27.15	27.22	26,737,067	25.22
11/14/2025	28.02	28.23	27.25	27.51	37,839,470	25.48
11/13/2025	27.76	28.28	27.76	27.97	31,959,108	25.91
11/12/2025	27.44	27.95	27.42	27.89	30,934,638	25.84
11/11/2025	27.36	27.65	27.05	27.45	53,416,108	25.43
11/10/2025	27.25	27.48	26.75	27.12	55,468,197	25.12
11/07/2025	27.57	27.77	27.01	27.35	36,519,432	25.34
11/06/2025	27.93	28.06	27.28	27.31	32,798,448	25.30
11/05/2025	27.44	27.98	27.38	27.94	40,247,740	25.88
11/04/2025	27.03	27.54	26.89	27.44	45,553,588	25.42
11/03/2025	27.64	27.76	26.70	26.98	39,646,241	24.99