5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
-17.61%
YEAR-TO-DATE PERFORMANCE
-5.86%
1 YEAR PERFORMANCE
-10.26%
Comcast Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $34.64 | $35.33 (1.99%) | $35.37 | $34.51 | 17.27 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 |
| 03/25/2025 | $36.47 | $36.94 (1.29%) | $36.95 | $35.92 | 31.43 M | $138.31 B |
| 03/24/2025 | $36.79 | $36.60 (-0.52%) | $36.88 | $36.48 | 34.93 M | $137.04 B |
| 03/21/2025 | $36.24 | $36.75 (1.41%) | $36.88 | $36.08 | 54.56 M | $137.60 B |
| 03/20/2025 | $35.90 | $36.50 (1.67%) | $36.69 | $35.86 | 17.07 M | $136.67 B |
| 03/19/2025 | $36.05 | $36.09 (0.11%) | $36.22 | $35.93 | 21.74 M | $135.13 B |
| 03/18/2025 | $35.82 | $36.01 (0.53%) | $36.13 | $35.57 | 17.88 M | $134.83 B |
| 03/17/2025 | $35.49 | $35.75 (0.73%) | $35.92 | $35.34 | 16.90 M | $133.86 B |
| 03/14/2025 | $35.08 | $35.43 (1%) | $35.59 | $34.65 | 27.41 M | $132.66 B |
| 03/13/2025 | $35.17 | $34.70 (-1.34%) | $35.92 | $34.66 | 32.06 M | $129.93 B |
| 03/12/2025 | $35.76 | $35.19 (-1.59%) | $35.88 | $34.90 | 23.46 M | $131.76 B |
| 03/11/2025 | $36.07 | $35.95 (-0.33%) | $36.32 | $35.48 | 32.23 M | $134.61 B |
| 03/10/2025 | $37.41 | $36.11 (-3.48%) | $37.98 | $36.03 | 43.43 M | $135.21 B |
| 03/07/2025 | $36.08 | $37.59 (4.19%) | $37.62 | $36.07 | 43.32 M | $140.75 B |
| 03/06/2025 | $35.53 | $36.27 (2.08%) | $36.34 | $35.35 | 29.12 M | $135.81 B |
| 03/05/2025 | $35.32 | $35.56 (0.68%) | $35.69 | $34.97 | 24.54 M | $133.15 B |
| 03/04/2025 | $36.21 | $35.50 (-1.96%) | $36.32 | $35.27 | 31.01 M | $132.92 B |
| 03/03/2025 | $35.87 | $35.98 (0.31%) | $36.24 | $35.75 | 19.85 M | $134.72 B |
| 02/28/2025 | $35.65 | $35.88 (0.65%) | $36.09 | $35.53 | 26.78 M | $134.35 B |
| 02/27/2025 | $35.09 | $35.39 (0.85%) | $35.48 | $35.00 | 23.25 M | $132.51 B |
| 02/26/2025 | $35.78 | $35.10 (-1.9%) | $35.83 | $35.00 | 31.16 M | $131.42 B |
| 02/25/2025 | $36.45 | $35.85 (-1.65%) | $36.98 | $35.75 | 34.28 M | $134.23 B |
| 02/24/2025 | $36.39 | $36.30 (-0.25%) | $36.79 | $36.22 | 28.12 M | $135.92 B |
| 02/21/2025 | $36.56 | $36.24 (-0.88%) | $36.65 | $36.19 | 21.42 M | $135.69 B |
| 02/20/2025 | $36.39 | $36.41 (0.05%) | $36.72 | $36.09 | 25.85 M | $136.33 B |
| 02/19/2025 | $36.44 | $36.48 (0.11%) | $36.75 | $36.28 | 22.70 M | $136.59 B |
| 02/18/2025 | $35.26 | $36.35 (3.09%) | $36.38 | $35.10 | 24.02 M | $136.11 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.
