Comcast Corp (CMCSA)

Historical Prices For Comcast Corp (CMCSA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	29.61	29.65	29.25	29.30	21,220,467	29.30
10/22/2025	29.94	30.00	29.38	29.40	22,012,481	29.40
10/21/2025	29.65	29.99	29.49	29.97	30,080,344	29.97
10/20/2025	29.55	29.63	29.32	29.57	16,881,153	29.57
10/17/2025	29.30	29.64	29.16	29.54	20,680,925	29.54
10/16/2025	29.66	29.83	29.15	29.26	20,375,188	29.26
10/15/2025	29.93	30.11	29.45	29.72	20,536,325	29.72
10/14/2025	29.42	30.11	29.41	29.99	23,397,368	29.99
10/13/2025	29.53	29.77	29.39	29.41	16,840,367	29.41
10/10/2025	30.19	30.38	29.43	29.46	22,896,893	29.46
10/09/2025	30.86	30.97	30.06	30.08	22,547,939	30.08
10/08/2025	30.61	30.99	30.77	30.77	23,763,865	30.77
10/07/2025	31.09	31.13	30.30	30.60	30,173,271	30.60
10/06/2025	30.80	31.11	30.42	31.09	27,864,839	31.09
10/03/2025	30.43	31.20	30.41	30.90	32,640,389	30.90
10/02/2025	30.72	30.80	30.38	30.40	24,986,961	30.40
10/01/2025	31.04	31.37	30.90	30.94	30,247,521	30.94
9/30/2025	31.45	31.81	31.23	31.42	37,756,158	31.42
9/29/2025	31.83	31.87	31.41	31.49	22,243,101	31.49
9/26/2025	31.67	31.89	31.55	31.72	15,803,420	31.72
9/25/2025	31.71	31.91	31.52	31.62	19,401,817	31.62
9/24/2025	31.79	31.79	31.46	31.61	22,926,397	31.61
9/23/2025	31.59	32.18	31.59	31.62	26,287,439	31.62
9/22/2025	31.33	31.57	31.30	31.49	36,358,157	31.49
9/19/2025	31.64	31.88	31.40	31.59	53,789,644	31.59
9/18/2025	32.33	32.42	31.33	31.64	39,013,161	31.64
9/17/2025	32.34	32.80	32.20	32.43	16,185,751	32.43
9/16/2025	32.62	32.76	31.98	32.29	21,621,896	32.29
9/15/2025	33.03	33.15	32.52	32.62	21,387,829	32.62
9/12/2025	33.27	33.38	32.45	33.06	23,875,774	33.06
9/11/2025	33.46	33.56	33.18	33.40	21,779,318	33.40
9/10/2025	33.53	33.73	32.90	33.48	17,670,254	33.48
9/09/2025	33.99	34.04	33.67	33.67	17,141,264	33.67
9/08/2025	32.57	34.11	32.52	34.00	27,821,425	34.00
9/05/2025	34.08	34.38	33.59	33.91	21,116,871	33.91
9/04/2025	34.03	34.45	33.72	33.95	27,937,336	33.95
9/03/2025	34.15	34.18	33.48	33.89	17,907,727	33.89
9/02/2025	33.70	34.16	33.65	34.13	20,302,297	34.13
8/29/2025	33.56	33.99	33.46	33.97	16,729,985	33.97
8/28/2025	33.85	33.89	33.26	33.57	21,385,052	33.57
8/27/2025	33.59	33.85	33.45	33.81	17,519,903	33.81
8/26/2025	33.97	33.98	33.52	33.68	22,274,936	33.68
8/25/2025	34.05	34.18	33.82	34.01	17,147,555	34.01
8/22/2025	33.71	34.40	33.71	34.15	25,268,261	34.15
8/21/2025	33.23	33.61	33.12	33.60	16,166,758	33.60
8/20/2025	33.94	34.02	33.06	33.29	20,292,112	33.29
8/19/2025	33.53	33.98	33.45	33.89	16,792,552	33.89
8/18/2025	33.25	33.60	33.20	33.43	25,119,581	33.43
8/15/2025	33.03	33.54	33.00	33.45	20,703,257	33.45
8/14/2025	32.73	33.02	32.59	32.90	14,579,637	32.90
8/13/2025	32.17	33.00	32.09	32.94	29,735,668	32.94
8/12/2025	31.52	32.36	31.52	32.10	19,948,573	32.10
8/11/2025	31.69	32.09	31.03	31.41	19,993,685	31.41
8/08/2025	31.69	32.04	31.59	31.67	16,280,668	31.67
8/07/2025	32.36	32.48	31.62	31.67	25,134,557	31.67
8/06/2025	32.66	32.76	32.13	32.16	21,562,767	32.16
8/05/2025	32.69	32.83	32.46	32.51	27,440,018	32.51
8/04/2025	32.62	32.95	32.49	32.56	29,376,555	32.56
8/01/2025	33.35	33.47	32.47	32.52	22,399,795	32.52
7/31/2025	33.99	34.10	32.90	33.23	40,583,687	33.23
7/30/2025	32.83	33.14	32.39	32.50	35,638,146	32.50
7/29/2025	33.56	33.65	32.58	32.83	32,910,061	32.83
7/28/2025	33.67	33.75	33.30	33.53	19,631,371	33.53
7/25/2025	34.14	34.44	33.20	33.68	32,924,609	33.68
7/24/2025	35.82	36.02	35.37	35.37	16,133,319	35.37