5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-12.03%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-15.61%
1 YEAR PERFORMANCE
-19.52%
Comcast Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $31.69 | $31.67 (-0.06%) | $32.04 | $31.59 | 16.07 M | $118.95 B |
| 08/07/2025 | $32.36 | $31.67 (-2.13%) | $32.48 | $31.62 | 25.14 M | $118.95 B |
| 08/06/2025 | $32.66 | $32.16 (-1.53%) | $32.76 | $32.13 | 21.57 M | $120.79 B |
| 08/05/2025 | $32.70 | $32.51 (-0.58%) | $32.83 | $32.46 | 27.44 M | $122.11 B |
| 08/04/2025 | $32.62 | $32.56 (-0.18%) | $32.95 | $32.49 | 29.38 M | $122.30 B |
| 08/01/2025 | $33.35 | $32.52 (-2.49%) | $33.47 | $32.47 | 22.40 M | $122.15 B |
| 07/31/2025 | $33.99 | $33.23 (-2.24%) | $34.10 | $32.90 | 40.58 M | $124.81 B |
| 07/30/2025 | $32.83 | $32.50 (-1.01%) | $33.14 | $32.39 | 35.64 M | $122.07 B |
| 07/29/2025 | $33.56 | $32.83 (-2.18%) | $33.65 | $32.58 | 32.91 M | $123.31 B |
| 07/28/2025 | $33.67 | $33.53 (-0.42%) | $33.75 | $33.31 | 19.63 M | $125.94 B |
| 07/25/2025 | $34.14 | $33.68 (-1.35%) | $34.44 | $33.20 | 32.92 M | $126.11 B |
| 07/24/2025 | $35.82 | $35.37 (-1.26%) | $36.02 | $35.37 | 16.13 M | $132.44 B |
| 07/23/2025 | $35.37 | $35.79 (1.19%) | $35.90 | $35.33 | 16.43 M | $134.01 B |
| 07/22/2025 | $35.11 | $35.27 (0.46%) | $35.76 | $35.04 | 14.55 M | $132.06 B |
| 07/21/2025 | $34.75 | $35.01 (0.75%) | $35.10 | $34.67 | 15.82 M | $131.09 B |
| 07/18/2025 | $34.86 | $34.54 (-0.92%) | $34.93 | $34.43 | 14.79 M | $129.33 B |
| 07/17/2025 | $34.30 | $34.70 (1.17%) | $35.02 | $34.28 | 17.55 M | $129.93 B |
| 07/16/2025 | $34.77 | $34.40 (-1.06%) | $34.87 | $34.28 | 21.10 M | $128.80 B |
| 07/15/2025 | $35.62 | $34.72 (-2.53%) | $35.68 | $34.70 | 17.00 M | $130.00 B |
| 07/14/2025 | $34.90 | $35.64 (2.12%) | $35.67 | $34.80 | 18.55 M | $133.45 B |
| 07/11/2025 | $35.24 | $34.99 (-0.71%) | $35.35 | $34.96 | 16.86 M | $131.01 B |
| 07/10/2025 | $35.56 | $35.42 (-0.39%) | $35.97 | $35.38 | 15.14 M | $132.62 B |
| 07/09/2025 | $35.92 | $35.62 (-0.84%) | $36.03 | $35.39 | 14.91 M | $133.37 B |
| 07/08/2025 | $35.58 | $36.00 (1.18%) | $36.06 | $35.39 | 12.71 M | $134.79 B |
| 07/07/2025 | $35.92 | $35.44 (-1.34%) | $36.14 | $35.37 | 15.08 M | $132.70 B |
| 07/03/2025 | $35.80 | $35.99 (0.53%) | $36.40 | $35.78 | 10.16 M | $134.76 B |
| 07/02/2025 | $35.91 | $35.83 (-0.22%) | $36.11 | $35.72 | 24.14 M | $134.16 B |
| 07/01/2025 | $35.59 | $36.33 (2.08%) | $36.66 | $35.57 | 22.86 M | $136.03 B |
| 06/30/2025 | $35.37 | $35.69 (0.9%) | $35.77 | $35.28 | 18.49 M | $133.63 B |
| 06/27/2025 | $35.30 | $35.32 (0.06%) | $35.56 | $35.19 | 26.94 M | $132.25 B |
| 06/26/2025 | $34.85 | $35.21 (1.03%) | $35.23 | $34.82 | 16.83 M | $131.84 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 |
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.
