5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-19.20%
6 MONTH PERFORMANCE
-20.35%
YEAR-TO-DATE PERFORMANCE
-26.91%
1 YEAR PERFORMANCE
-35.53%
Comcast Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $26.96 | $27.43 (1.74%) | $27.50 | $26.85 | 26.75 M | $102.40 B |
| 12/02/2025 | $26.72 | $27.02 (1.12%) | $27.27 | $26.40 | 45.78 M | $100.87 B |
| 12/01/2025 | $26.50 | $26.58 (0.3%) | $26.84 | $26.45 | 28.31 M | $99.22 B |
| 11/28/2025 | $26.48 | $26.69 (0.79%) | $26.88 | $26.45 | 13.63 M | $99.63 B |
| 11/26/2025 | $26.77 | $26.57 (-0.75%) | $26.80 | $26.50 | 24.23 M | $99.19 B |
| 11/25/2025 | $26.55 | $26.68 (0.49%) | $27.09 | $26.52 | 30.45 M | $99.60 B |
| 11/24/2025 | $27.30 | $26.46 (-3.08%) | $27.34 | $26.43 | 51.66 M | $98.78 B |
| 11/21/2025 | $26.59 | $27.35 (2.86%) | $27.42 | $26.59 | 31.57 M | $102.10 B |
| 11/20/2025 | $26.98 | $26.63 (-1.3%) | $27.14 | $26.55 | 24.69 M | $99.41 B |
| 11/19/2025 | $27.29 | $26.87 (-1.54%) | $27.37 | $26.77 | 27.47 M | $100.31 B |
| 11/18/2025 | $27.36 | $27.36 (0%) | $27.55 | $27.07 | 29.24 M | $102.13 B |
| 11/17/2025 | $27.51 | $27.22 (-1.05%) | $27.62 | $27.15 | 26.58 M | $101.61 B |
| 11/14/2025 | $28.02 | $27.51 (-1.82%) | $28.23 | $27.25 | 37.84 M | $102.69 B |
| 11/13/2025 | $27.76 | $27.97 (0.76%) | $28.28 | $27.76 | 31.96 M | $104.41 B |
| 11/12/2025 | $27.44 | $27.89 (1.64%) | $27.96 | $27.42 | 30.94 M | $104.11 B |
| 11/11/2025 | $27.37 | $27.45 (0.29%) | $27.65 | $27.05 | 53.42 M | $102.47 B |
| 11/10/2025 | $27.25 | $27.12 (-0.48%) | $27.48 | $26.75 | 55.47 M | $101.24 B |
| 11/07/2025 | $27.57 | $27.35 (-0.8%) | $27.78 | $27.01 | 36.52 M | $102.10 B |
| 11/06/2025 | $27.93 | $27.31 (-2.22%) | $28.06 | $27.28 | 32.82 M | $101.95 B |
| 11/05/2025 | $27.45 | $27.94 (1.79%) | $27.99 | $27.38 | 40.25 M | $104.30 B |
| 11/04/2025 | $27.03 | $27.44 (1.52%) | $27.54 | $26.89 | 45.56 M | $102.43 B |
| 11/03/2025 | $27.64 | $26.98 (-2.39%) | $27.76 | $26.70 | 39.65 M | $100.72 B |
| 10/31/2025 | $26.73 | $27.84 (4.15%) | $27.94 | $26.35 | 49.11 M | $103.93 B |
| 10/30/2025 | $26.09 | $27.32 (4.71%) | $28.10 | $25.75 | 64.04 M | $101.99 B |
| 10/29/2025 | $29.15 | $28.53 (-2.13%) | $29.26 | $28.46 | 42.86 M | $106.50 B |
| 10/28/2025 | $29.31 | $29.28 (-0.1%) | $29.42 | $29.13 | 27.06 M | $109.30 B |
| 10/27/2025 | $29.41 | $29.42 (0.03%) | $29.72 | $29.29 | 24.11 M | $109.82 B |
| 10/24/2025 | $29.47 | $29.28 (-0.64%) | $29.62 | $29.25 | 18.00 M | $109.98 B |
| 10/23/2025 | $29.62 | $29.30 (-1.08%) | $29.65 | $29.25 | 21.20 M | $110.05 B |
| 10/22/2025 | $29.94 | $29.40 (-1.8%) | $30.00 | $29.38 | 22.02 M | $110.43 B |
| 10/21/2025 | $29.65 | $29.97 (1.08%) | $29.99 | $29.49 | 30.08 M | $112.57 B |
| 10/20/2025 | $29.55 | $29.57 (0.07%) | $29.63 | $29.32 | 16.88 M | $111.06 B |
| 10/17/2025 | $29.30 | $29.54 (0.82%) | $29.64 | $29.16 | 20.68 M | $110.95 B |
| 10/16/2025 | $29.66 | $29.26 (-1.35%) | $29.83 | $29.15 | 20.38 M | $109.90 B |
| 10/15/2025 | $29.93 | $29.72 (-0.7%) | $30.12 | $29.45 | 20.54 M | $111.63 B |
| 10/14/2025 | $29.45 | $29.99 (1.83%) | $30.11 | $29.41 | 23.40 M | $112.64 B |
| 10/13/2025 | $29.53 | $29.41 (-0.41%) | $29.77 | $29.39 | 16.84 M | $110.46 B |
| 10/10/2025 | $30.19 | $29.46 (-2.42%) | $30.38 | $29.43 | 22.90 M | $110.65 B |
| 10/09/2025 | $30.86 | $30.08 (-2.53%) | $30.97 | $30.06 | 22.56 M | $112.98 B |
| 10/08/2025 | $30.61 | $30.77 (0.52%) | $30.99 | $30.46 | 23.77 M | $115.57 B |
| 10/07/2025 | $31.09 | $30.60 (-1.58%) | $31.13 | $30.30 | 30.18 M | $114.93 B |
| 10/06/2025 | $30.80 | $31.09 (0.94%) | $31.11 | $30.42 | 27.87 M | $116.77 B |
| 10/03/2025 | $30.43 | $30.90 (1.54%) | $31.20 | $30.41 | 32.64 M | $116.06 B |
| 10/02/2025 | $30.72 | $30.40 (-1.04%) | $30.80 | $30.38 | 25.01 M | $114.18 B |
| 10/01/2025 | $31.04 | $30.94 (-0.32%) | $31.37 | $30.90 | 30.25 M | $116.21 B |
| 09/30/2025 | $31.45 | $31.42 (-0.1%) | $31.81 | $31.23 | 37.76 M | $118.01 B |
| 09/29/2025 | $31.83 | $31.49 (-1.07%) | $31.87 | $31.41 | 22.27 M | $118.28 B |
| 09/26/2025 | $31.67 | $31.72 (0.16%) | $31.89 | $31.56 | 15.57 M | $119.14 B |
| 09/25/2025 | $31.71 | $31.62 (-0.28%) | $31.91 | $31.52 | 19.40 M | $118.76 B |
| 09/24/2025 | $31.79 | $31.61 (-0.57%) | $31.79 | $31.46 | 22.93 M | $118.73 B |
| 09/23/2025 | $31.59 | $31.62 (0.09%) | $32.18 | $31.59 | 26.29 M | $118.76 B |
| 09/22/2025 | $31.33 | $31.49 (0.51%) | $31.58 | $31.30 | 36.36 M | $118.28 B |
| 09/19/2025 | $31.64 | $31.59 (-0.16%) | $31.88 | $31.40 | 53.79 M | $118.65 B |
| 09/18/2025 | $32.33 | $31.64 (-2.13%) | $32.42 | $31.33 | 39.02 M | $118.84 B |
| 09/17/2025 | $32.34 | $32.43 (0.28%) | $32.80 | $32.20 | 16.19 M | $121.81 B |
| 09/16/2025 | $32.62 | $32.29 (-1.01%) | $32.76 | $31.98 | 21.62 M | $121.28 B |
| 09/15/2025 | $33.03 | $32.62 (-1.24%) | $33.15 | $32.52 | 21.39 M | $122.52 B |
| 09/12/2025 | $33.27 | $33.06 (-0.63%) | $33.38 | $32.45 | 23.87 M | $124.17 B |
| 09/11/2025 | $33.46 | $33.40 (-0.18%) | $33.56 | $33.18 | 21.78 M | $125.45 B |
| 09/10/2025 | $33.53 | $33.48 (-0.15%) | $33.74 | $32.90 | 17.68 M | $125.75 B |
| 09/09/2025 | $33.99 | $33.67 (-0.94%) | $34.04 | $33.67 | 17.14 M | $126.46 B |
| 09/08/2025 | $32.57 | $34.00 (4.39%) | $34.11 | $32.52 | 27.80 M | $127.70 B |
| 09/05/2025 | $34.09 | $33.91 (-0.53%) | $34.38 | $33.59 | 21.12 M | $127.37 B |
| 09/04/2025 | $34.03 | $33.95 (-0.24%) | $34.45 | $33.72 | 27.94 M | $127.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
