5 DAY PERFORMANCE
+1.97%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
-6.18%
1 YEAR PERFORMANCE
-7.88%
Comcast Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $34.85 | $35.21 (1.03%) | $35.23 | $34.82 | 15.93 M | $130.67 B |
| 06/25/2025 | $35.15 | $34.84 (-0.88%) | $35.19 | $34.80 | 21.62 M | $130.45 B |
| 06/24/2025 | $34.78 | $35.21 (1.24%) | $35.28 | $34.60 | 24.32 M | $131.84 B |
| 06/23/2025 | $34.39 | $34.59 (0.58%) | $34.63 | $34.16 | 28.77 M | $129.52 B |
| 06/20/2025 | $34.50 | $34.53 (0.09%) | $34.90 | $34.38 | 42.69 M | $129.29 B |
| 06/18/2025 | $34.55 | $34.26 (-0.84%) | $34.71 | $34.21 | 16.25 M | $128.28 B |
| 06/17/2025 | $34.96 | $34.53 (-1.23%) | $35.03 | $34.46 | 16.40 M | $129.29 B |
| 06/16/2025 | $35.18 | $35.11 (-0.2%) | $35.49 | $34.77 | 18.32 M | $131.46 B |
| 06/13/2025 | $35.26 | $35.01 (-0.71%) | $35.46 | $34.95 | 17.19 M | $131.09 B |
| 06/12/2025 | $35.18 | $35.27 (0.26%) | $35.39 | $35.07 | 14.23 M | $132.06 B |
| 06/11/2025 | $35.66 | $35.18 (-1.35%) | $35.77 | $35.12 | 19.02 M | $131.72 B |
| 06/10/2025 | $34.64 | $35.62 (2.83%) | $35.64 | $34.52 | 21.24 M | $133.37 B |
| 06/09/2025 | $34.70 | $34.60 (-0.29%) | $34.90 | $34.56 | 15.06 M | $129.55 B |
| 06/06/2025 | $34.50 | $34.70 (0.58%) | $34.80 | $34.40 | 13.75 M | $129.93 B |
| 06/05/2025 | $34.50 | $34.22 (-0.81%) | $34.59 | $34.09 | 18.85 M | $128.13 B |
| 06/04/2025 | $34.74 | $34.44 (-0.86%) | $34.90 | $34.43 | 19.21 M | $128.95 B |
| 06/03/2025 | $34.35 | $34.66 (0.9%) | $34.68 | $34.11 | 22.05 M | $129.78 B |
| 06/02/2025 | $34.32 | $34.33 (0.03%) | $34.42 | $33.83 | 25.28 M | $128.54 B |
| 05/30/2025 | $34.36 | $34.57 (0.61%) | $34.76 | $34.10 | 31.65 M | $129.44 B |
| 05/29/2025 | $34.63 | $34.28 (-1.01%) | $34.81 | $33.84 | 22.62 M | $128.35 B |
| 05/28/2025 | $34.97 | $34.63 (-0.97%) | $35.12 | $34.57 | 19.76 M | $129.67 B |
| 05/27/2025 | $34.81 | $34.95 (0.4%) | $35.11 | $34.58 | 22.02 M | $130.86 B |
| 05/23/2025 | $34.24 | $34.52 (0.82%) | $34.68 | $34.23 | 13.93 M | $129.25 B |
| 05/22/2025 | $35.21 | $34.59 (-1.76%) | $35.23 | $34.57 | 14.43 M | $129.52 B |
| 05/21/2025 | $35.42 | $35.10 (-0.9%) | $35.62 | $34.96 | 17.29 M | $131.42 B |
| 05/20/2025 | $35.38 | $35.59 (0.59%) | $35.78 | $35.35 | 14.07 M | $133.26 B |
| 05/19/2025 | $35.35 | $35.44 (0.25%) | $35.53 | $35.24 | 14.18 M | $132.70 B |
| 05/16/2025 | $35.32 | $35.48 (0.45%) | $35.66 | $35.20 | 20.79 M | $132.85 B |
| 05/15/2025 | $34.64 | $35.33 (1.99%) | $35.37 | $34.51 | 18.15 M | $132.29 B |
| 05/14/2025 | $34.66 | $34.56 (-0.29%) | $34.82 | $34.35 | 18.16 M | $129.40 B |
| 05/13/2025 | $34.85 | $34.79 (-0.17%) | $35.11 | $34.49 | 19.07 M | $130.26 B |
| 05/12/2025 | $34.81 | $34.72 (-0.26%) | $35.41 | $34.53 | 23.09 M | $130.00 B |
| 05/09/2025 | $34.34 | $34.25 (-0.26%) | $34.45 | $34.15 | 16.92 M | $128.24 B |
| 05/08/2025 | $34.49 | $34.22 (-0.78%) | $34.72 | $34.15 | 35.27 M | $128.13 B |
| 05/07/2025 | $34.63 | $34.39 (-0.69%) | $34.88 | $34.21 | 25.15 M | $128.77 B |
| 05/06/2025 | $34.25 | $34.49 (0.7%) | $34.60 | $34.07 | 16.10 M | $129.14 B |
| 05/05/2025 | $34.07 | $34.45 (1.12%) | $34.68 | $33.98 | 20.33 M | $128.99 B |
| 05/02/2025 | $34.00 | $34.46 (1.35%) | $34.53 | $33.99 | 24.82 M | $129.03 B |
| 05/01/2025 | $33.85 | $33.82 (-0.09%) | $34.23 | $33.67 | 20.28 M | $126.63 B |
| 04/30/2025 | $33.77 | $34.20 (1.27%) | $34.27 | $33.16 | 28.17 M | $128.05 B |
| 04/29/2025 | $33.65 | $33.94 (0.86%) | $34.06 | $33.60 | 22.74 M | $127.08 B |
| 04/28/2025 | $33.90 | $33.77 (-0.38%) | $34.24 | $33.62 | 27.90 M | $126.44 B |
| 04/25/2025 | $33.52 | $33.90 (1.13%) | $33.94 | $33.13 | 29.37 M | $126.93 B |
| 04/24/2025 | $31.98 | $33.19 (3.78%) | $33.35 | $31.44 | 44.28 M | $124.27 B |
| 04/23/2025 | $34.53 | $34.47 (-0.17%) | $35.03 | $34.39 | 28.16 M | $129.07 B |
| 04/22/2025 | $33.85 | $34.20 (1.03%) | $34.25 | $33.73 | 23.11 M | $128.05 B |
| 04/21/2025 | $33.75 | $33.60 (-0.44%) | $34.01 | $33.25 | 22.95 M | $125.81 B |
| 04/17/2025 | $33.78 | $34.01 (0.68%) | $34.30 | $33.72 | 21.58 M | $127.34 B |
| 04/16/2025 | $34.30 | $33.55 (-2.19%) | $34.46 | $33.36 | 20.69 M | $125.62 B |
| 04/15/2025 | $34.44 | $34.40 (-0.12%) | $34.76 | $34.26 | 17.99 M | $128.80 B |
| 04/14/2025 | $33.38 | $34.15 (2.31%) | $34.45 | $33.25 | 20.43 M | $127.87 B |
| 04/11/2025 | $33.96 | $33.72 (-0.71%) | $34.00 | $33.22 | 26.81 M | $126.26 B |
| 04/10/2025 | $34.78 | $33.68 (-3.16%) | $34.90 | $33.09 | 31.78 M | $126.11 B |
| 04/09/2025 | $32.50 | $35.18 (8.25%) | $35.25 | $32.20 | 45.10 M | $131.72 B |
| 04/08/2025 | $33.47 | $32.84 (-1.88%) | $34.30 | $32.50 | 33.97 M | $122.96 B |
| 04/07/2025 | $32.97 | $33.47 (1.52%) | $34.44 | $32.38 | 46.14 M | $125.32 B |
| 04/04/2025 | $34.93 | $33.38 (-4.44%) | $35.35 | $33.34 | 37.31 M | $124.98 B |
| 04/03/2025 | $36.61 | $35.72 (-2.43%) | $36.66 | $35.60 | 26.83 M | $133.75 B |
| 04/02/2025 | $36.31 | $36.61 (0.83%) | $36.65 | $36.11 | 18.83 M | $137.08 B |
| 04/01/2025 | $36.94 | $36.72 (-0.6%) | $37.14 | $36.52 | 20.74 M | $137.49 B |
| 03/31/2025 | $36.83 | $36.90 (0.19%) | $37.03 | $36.35 | 27.81 M | $138.16 B |
| 03/28/2025 | $37.30 | $36.62 (-1.82%) | $37.48 | $36.59 | 23.33 M | $137.12 B |
| 03/27/2025 | $37.28 | $37.37 (0.24%) | $37.64 | $37.04 | 17.86 M | $139.92 B |
| 03/26/2025 | $37.00 | $37.37 (1%) | $37.72 | $36.86 | 25.94 M | $139.92 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.
