5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-4.29%
3 MONTH PERFORMANCE
-12.76%
6 MONTH PERFORMANCE
-8.73%
YEAR-TO-DATE PERFORMANCE
-2.53%
1 YEAR PERFORMANCE
-15.62%
Comcast Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $36.75 | $36.58 (-0.46%) | $36.91 | $36.45 | 21.84 M | $141.24 B |
| 01/16/2025 | $36.52 | $36.31 (-0.58%) | $36.64 | $36.27 | 21.11 M | $140.19 B |
| 01/15/2025 | $36.77 | $36.50 (-0.73%) | $36.85 | $36.28 | 22.27 M | $140.93 B |
| 01/14/2025 | $36.63 | $36.38 (-0.68%) | $36.64 | $36.15 | 25.10 M | $140.46 B |
| 01/13/2025 | $36.51 | $36.45 (-0.16%) | $36.72 | $36.25 | 19.97 M | $140.73 B |
| 01/10/2025 | $36.79 | $36.36 (-1.17%) | $37.17 | $36.32 | 27.69 M | $140.39 B |
| 01/08/2025 | $36.78 | $37.17 (1.06%) | $37.24 | $36.24 | 27.29 M | $143.51 B |
| 01/07/2025 | $37.44 | $37.18 (-0.69%) | $37.77 | $37.01 | 16.53 M | $143.55 B |
| 01/06/2025 | $37.34 | $37.49 (0.4%) | $38.16 | $37.29 | 31.42 M | $144.75 B |
| 01/03/2025 | $37.62 | $37.67 (0.13%) | $37.74 | $37.37 | 20.34 M | $145.44 B |
| 01/02/2025 | $37.80 | $37.42 (-1.01%) | $37.95 | $37.20 | 28.79 M | $144.48 B |
| 12/31/2024 | $37.31 | $37.53 (0.59%) | $37.60 | $37.24 | 13.71 M | $144.90 B |
| 12/30/2024 | $37.78 | $37.39 (-1.03%) | $37.88 | $37.11 | 23.73 M | $144.36 B |
| 12/27/2024 | $37.84 | $37.93 (0.24%) | $38.25 | $37.69 | 15.39 M | $146.45 B |
| 12/26/2024 | $38.25 | $38.25 (0%) | $38.46 | $38.09 | 10.86 M | $147.68 B |
| 12/24/2024 | $37.85 | $38.40 (1.45%) | $38.42 | $37.71 | 7.49 M | $148.26 B |
| 12/23/2024 | $38.03 | $37.98 (-0.13%) | $38.21 | $37.67 | 16.68 M | $146.64 B |
| 12/20/2024 | $37.59 | $38.22 (1.68%) | $38.31 | $37.31 | 60.04 M | $147.57 B |
| 12/19/2024 | $37.95 | $37.40 (-1.45%) | $38.04 | $37.25 | 22.65 M | $144.40 B |
| 12/18/2024 | $38.55 | $37.86 (-1.79%) | $38.94 | $37.79 | 22.64 M | $146.18 B |
| 12/17/2024 | $38.87 | $38.80 (-0.18%) | $39.12 | $38.56 | 19.19 M | $149.81 B |
| 12/16/2024 | $39.09 | $38.86 (-0.59%) | $39.74 | $38.79 | 20.18 M | $150.04 B |
| 12/13/2024 | $39.75 | $39.92 (0.43%) | $40.20 | $39.66 | 18.03 M | $154.13 B |
| 12/12/2024 | $39.92 | $40.24 (0.8%) | $40.37 | $39.83 | 22.47 M | $155.37 B |
| 12/11/2024 | $39.47 | $39.71 (0.61%) | $39.84 | $39.42 | 23.92 M | $153.32 B |
| 12/10/2024 | $39.07 | $39.53 (1.18%) | $39.79 | $38.53 | 28.68 M | $152.63 B |
| 12/09/2024 | $43.21 | $39.05 (-9.63%) | $43.30 | $38.76 | 45.25 M | $150.77 B |
| 12/06/2024 | $42.75 | $43.15 (0.94%) | $43.19 | $42.73 | 15.61 M | $166.60 B |
| 12/05/2024 | $42.61 | $42.79 (0.42%) | $42.98 | $42.46 | 13.62 M | $165.21 B |
| 12/04/2024 | $42.71 | $42.55 (-0.37%) | $42.97 | $42.38 | 14.62 M | $164.29 B |
| 12/03/2024 | $43.22 | $42.86 (-0.83%) | $43.45 | $42.83 | 14.35 M | $165.48 B |
| 12/02/2024 | $43.01 | $43.29 (0.65%) | $43.31 | $42.68 | 16.25 M | $167.14 B |
| 11/29/2024 | $42.46 | $43.19 (1.72%) | $43.27 | $42.42 | 9.56 M | $166.76 B |
| 11/27/2024 | $42.61 | $42.56 (-0.12%) | $43.04 | $42.53 | 16.24 M | $164.32 B |
| 11/26/2024 | $43.00 | $42.64 (-0.84%) | $43.26 | $42.44 | 18.39 M | $164.63 B |
| 11/25/2024 | $43.92 | $43.20 (-1.64%) | $44.03 | $43.13 | 23.53 M | $166.80 B |
| 11/22/2024 | $43.26 | $43.47 (0.49%) | $43.72 | $43.16 | 10.64 M | $167.84 B |
| 11/21/2024 | $43.10 | $43.50 (0.93%) | $43.73 | $42.51 | 15.65 M | $167.95 B |
| 11/20/2024 | $42.75 | $42.99 (0.56%) | $43.02 | $41.99 | 21.07 M | $165.98 B |
| 11/19/2024 | $42.60 | $42.32 (-0.66%) | $42.77 | $42.31 | 29.28 M | $163.40 B |
| 11/18/2024 | $42.85 | $43.00 (0.35%) | $43.22 | $42.75 | 19.10 M | $166.02 B |
| 11/15/2024 | $43.48 | $42.88 (-1.38%) | $43.82 | $42.58 | 18.34 M | $165.56 B |
| 11/14/2024 | $43.91 | $43.48 (-0.98%) | $44.06 | $43.19 | 20.18 M | $167.88 B |
| 11/13/2024 | $43.66 | $43.91 (0.57%) | $44.19 | $43.51 | 11.59 M | $169.54 B |
| 11/12/2024 | $43.90 | $44.04 (0.32%) | $44.20 | $43.85 | 13.41 M | $170.04 B |
| 11/11/2024 | $43.96 | $44.20 (0.55%) | $44.63 | $43.91 | 11.09 M | $170.66 B |
| 11/08/2024 | $44.16 | $43.91 (-0.57%) | $44.39 | $43.66 | 23.02 M | $169.54 B |
| 11/07/2024 | $44.97 | $44.19 (-1.73%) | $45.00 | $44.15 | 17.15 M | $170.62 B |
| 11/06/2024 | $43.83 | $45.14 (2.99%) | $45.22 | $43.43 | 31.07 M | $174.29 B |
| 11/05/2024 | $42.74 | $42.56 (-0.42%) | $43.06 | $42.32 | 16.78 M | $164.32 B |
| 11/04/2024 | $43.69 | $42.53 (-2.66%) | $43.77 | $42.49 | 21.75 M | $164.21 B |
| 11/01/2024 | $44.35 | $43.56 (-1.78%) | $44.68 | $43.49 | 25.08 M | $168.19 B |
| 10/31/2024 | $45.21 | $43.67 (-3.41%) | $45.31 | $42.84 | 35.20 M | $168.61 B |
| 10/30/2024 | $41.82 | $42.24 (1%) | $42.47 | $41.81 | 27.53 M | $163.09 B |
| 10/29/2024 | $41.77 | $42.07 (0.72%) | $42.49 | $41.74 | 21.09 M | $162.43 B |
| 10/28/2024 | $41.62 | $41.84 (0.53%) | $41.96 | $41.62 | 19.06 M | $161.54 B |
| 10/25/2024 | $42.06 | $41.66 (-0.95%) | $42.60 | $41.62 | 19.36 M | $162.68 B |
| 10/24/2024 | $41.79 | $41.65 (-0.34%) | $42.00 | $41.34 | 16.56 M | $162.64 B |
| 10/23/2024 | $41.53 | $41.55 (0.05%) | $41.92 | $41.22 | 16.41 M | $162.25 B |
| 10/22/2024 | $40.67 | $41.55 (2.16%) | $42.30 | $40.57 | 18.59 M | $162.25 B |
| 10/21/2024 | $41.96 | $40.53 (-3.41%) | $41.98 | $40.46 | 16.33 M | $158.27 B |