Dark

CMCSA
Comcast Corp
stock NASDAQ

At Close

Dec 19, 2025 3:59:59 PM EST

29.56USD-2.346%(-0.71)89,637,782

28.50Bid 31.18Ask 2.68Spread

Pre-market

Dec 19, 2025 9:28:30 AM EST

30.25USD-0.066%(-0.02)121,993

After-hours

Dec 19, 2025 4:56:30 PM EST

29.55USD-0.034%(-0.01)2,493,879

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	30.1700	30.3500	29.4800	29.5600	-2.346%	89,637,782	0.000%
2025-12-18	29.9200	30.4299	29.7400	30.2700	-0.165%	46,314,016	-2.346%
2025-12-17	29.5600	30.5900	29.4300	30.3200	+1.985%	71,619,879	-2.507%
2025-12-16	28.2100	29.8450	27.8800	29.7300	+5.388%	91,830,956	-0.572%
2025-12-15	27.5500	28.3000	27.4700	28.2100	+3.599%	39,992,434	+4.786%
2025-12-12	27.5500	27.8500	27.1800	27.2300	-1.341%	28,906,603	+8.557%
2025-12-11	27.6450	27.7300	27.1400	27.6000	+0.073%	46,083,942	+7.101%
2025-12-10	26.8800	27.7000	26.7700	27.5800	+2.949%	36,919,315	+7.179%
2025-12-09	26.6500	26.9300	26.4500	26.7900	+0.525%	27,458,327	+10.340%
2025-12-08	27.3300	27.3400	26.5800	26.6500	-2.417%	40,113,227	+10.919%
2025-12-05	27.2300	28.0800	27.2100	27.3100	+0.404%	47,667,269	+8.239%
2025-12-04	27.4800	27.5245	27.0350	27.2000	-0.838%	40,795,466	+8.676%
2025-12-03	26.9600	27.5050	26.8450	27.4300	+1.517%	27,627,548	+7.765%
2025-12-02	26.7200	27.2650	26.4000	27.0200	+1.655%	45,767,661	+9.400%
2025-12-01	26.5000	26.8400	26.4500	26.5800	-0.412%	28,308,463	+11.211%
2025-11-28	26.4800	26.8800	26.4500	26.6900	+0.452%	13,626,458	+10.753%
2025-11-26	26.7700	26.7959	26.5040	26.5700	-0.412%	24,214,379	+11.253%
2025-11-25	26.5500	27.0869	26.5200	26.6800	+0.831%	30,431,647	+10.795%
2025-11-24	27.3000	27.3400	26.4250	26.4600	-3.254%	51,653,028	+11.716%
2025-11-21	26.5850	27.4200	26.5850	27.3500	+2.704%	31,558,580	+8.080%
2025-11-20	26.9750	27.1399	26.5500	26.6300	-0.893%	24,679,536	+11.003%
2025-11-19	27.2900	27.3700	26.7701	26.8700	-1.791%	27,459,764	+10.011%
2025-11-18	27.3600	27.5500	27.0700	27.3600	+0.514%	29,226,704	+8.041%
2025-11-17	27.5050	27.6200	27.1500	27.2200	-1.054%	26,578,242	+8.597%
2025-11-14	28.0200	28.2300	27.2500	27.5100	-1.645%	37,828,011	+7.452%
2025-11-13	27.7600	28.2800	27.7600	27.9700	+0.287%	31,960,608	+5.685%
2025-11-12	27.4400	27.9550	27.4200	27.8900	+1.603%	30,929,394	+5.988%
2025-11-11	27.3650	27.6500	27.0500	27.4500	+1.217%	53,399,919	+7.687%
2025-11-10	27.2500	27.4800	26.7450	27.1200	-0.841%	55,469,684	+8.997%
2025-11-07	27.5650	27.7750	27.0100	27.3500	+0.146%	36,509,602	+8.080%
2025-11-06	27.9300	28.0599	27.2800	27.3100	-2.255%	32,811,160	+8.239%
2025-11-05	27.4450	27.9850	27.3800	27.9400	+1.822%	40,231,419	+5.798%
2025-11-04	27.0300	27.5400	26.8900	27.4400	+1.705%	45,561,727	+7.726%
2025-11-03	27.6400	27.7600	26.7000	26.9800	-3.072%	39,650,729	+9.563%
2025-10-31	26.7250	27.9400	26.3450	27.8350	+1.885%	49,107,314	+6.197%
2025-10-30	26.0900	28.1000	25.7500	27.3200	-4.241%	64,038,135	+8.199%
2025-10-29	29.1500	29.2600	28.4600	28.5300	-2.561%	42,857,670	+3.610%
2025-10-28	29.3100	29.4200	29.1250	29.2800	-0.476%	27,062,812	+0.956%
2025-10-27	29.4050	29.7151	29.2944	29.4200	+0.478%	24,096,505	+0.476%
2025-10-24	29.4650	29.6200	29.2500	29.2800	-0.068%	18,001,536	+0.956%
2025-10-23	29.6150	29.6500	29.2500	29.3000	-0.340%	21,190,119	+0.887%
2025-10-22	29.9400	30.0000	29.3800	29.4000	-1.902%	22,015,764	+0.544%
2025-10-21	29.6500	29.9900	29.4900	29.9700	+1.353%	30,082,960	-1.368%
2025-10-20	29.5500	29.6300	29.3150	29.5700	+0.102%	16,881,392	-0.034%
2025-10-17	29.3000	29.6400	29.1600	29.5400	+0.957%	20,680,912	+0.068%
2025-10-16	29.6600	29.8300	29.1500	29.2600	-1.548%	20,378,550	+1.025%
2025-10-15	29.9300	30.1150	29.4500	29.7200	-0.900%	20,536,648	-0.538%
2025-10-14	29.4500	30.1100	29.4100	29.9900	+1.972%	23,398,665	-1.434%
2025-10-13	29.5300	29.7700	29.3900	29.4100	-0.170%	16,844,066	+0.510%
2025-10-10	30.1900	30.3800	29.4250	29.4600	-2.061%	22,896,841	+0.339%
2025-10-09	30.8600	30.9700	30.0600	30.0800	-2.242%	22,555,005	-1.729%
2025-10-08	30.6100	30.9900	30.4550	30.7700	+0.556%	23,765,203	-3.932%
2025-10-07	31.0900	31.1300	30.3000	30.6000	-1.576%	30,175,843	-3.399%
2025-10-06	30.8000	31.1100	30.4200	31.0900	+0.615%	27,868,009	-4.921%
2025-10-03	30.4300	31.1950	30.4100	30.9000	+1.645%	32,639,878	-4.337%
2025-10-02	30.7200	30.8000	30.3800	30.4000	-1.745%	25,014,593	-2.763%
2025-10-01	31.0400	31.3700	30.9000	30.9400	-1.528%	30,248,180	-4.460%
2025-09-30	31.4500	31.8100	31.2250	31.4200	-0.222%	37,758,231	-5.920%
2025-09-29	31.8300	31.8700	31.4100	31.4900	-0.725%	22,268,020	-6.129%
2025-09-26	31.6700	31.8900	31.5550	31.7200	+0.316%	15,565,447	-6.810%
2025-09-25	31.7100	31.9100	31.5200	31.6200	+0.032%	19,402,744	-6.515%
2025-09-24	31.7900	31.7900	31.4600	31.6100	-0.032%	22,928,258	-6.485%
2025-09-23	31.5900	32.1800	31.5900	31.6200	+0.413%	26,288,459	-6.515%
2025-09-22	31.3300	31.5750	31.3000	31.4900	-0.317%	36,356,093	-6.129%
2025-09-19	31.6400	31.8800	31.4000	31.5900	-0.158%	53,789,574	-6.426%
2025-09-18	32.3300	32.4200	31.3300	31.6400	-2.436%	39,019,855	-6.574%
2025-09-17	32.3400	32.8000	32.2000	32.4300	+0.434%	16,186,103	-8.850%
2025-09-16	32.6200	32.7600	31.9800	32.2900	-1.012%	21,622,121	-8.455%
2025-09-15	33.0300	33.1500	32.5150	32.6200	-1.331%	21,389,893	-9.381%
2025-09-12	33.2700	33.3800	32.4500	33.0600	-1.018%	23,874,768	-10.587%
2025-09-11	33.4550	33.5600	33.1800	33.4000	-0.239%	21,780,621	-11.497%
2025-09-10	33.5300	33.7350	32.9000	33.4800	-0.564%	17,681,555	-11.708%
2025-09-09	33.9900	34.0400	33.6700	33.6700	-0.971%	17,141,494	-12.207%
2025-09-08	32.5700	34.1100	32.5200	34.0000	+0.265%	27,803,093	-13.059%
2025-09-05	34.0850	34.3800	33.5900	33.9100	-0.118%	21,116,867	-12.828%
2025-09-04	34.0350	34.4500	33.7200	33.9500	+0.177%	27,937,831	-12.931%
2025-09-03	34.1500	34.1800	33.4800	33.8900	-0.703%	17,908,749	-12.777%
2025-09-02	33.7000	34.1600	33.6503	34.1300	+0.471%	20,302,090	-13.390%
2025-08-29	33.5600	33.9900	33.4600	33.9700	+1.192%	16,729,960	-12.982%
2025-08-28	33.8500	33.8900	33.2600	33.5700	-0.710%	21,385,536	-11.945%
2025-08-27	33.5900	33.8500	33.4500	33.8100	+0.386%	17,520,702	-12.570%
2025-08-26	33.9750	33.9800	33.5150	33.6800	-0.970%	22,273,823	-12.233%
2025-08-25	34.0500	34.1800	33.8200	34.0100	-0.410%	17,147,577	-13.084%
2025-08-22	33.7100	34.4000	33.7100	34.1500	+1.637%	25,268,235	-13.441%
2025-08-21	33.2300	33.6100	33.1150	33.6000	+0.931%	16,169,172	-12.024%
2025-08-20	33.9350	34.0200	33.0600	33.2900	-1.770%	20,291,679	-11.205%
2025-08-19	33.5300	33.9850	33.4500	33.8900	+1.376%	16,793,189	-12.777%
2025-08-18	33.2500	33.6000	33.2050	33.4300	-0.060%	25,119,918	-11.576%
2025-08-15	33.0350	33.5400	33.0000	33.4500	+1.672%	20,703,247	-11.629%
2025-08-14	32.7300	33.0200	32.5950	32.9000	-0.121%	14,579,777	-10.152%
2025-08-13	32.1700	33.0000	32.0900	32.9400	+2.617%	29,736,753	-10.261%
2025-08-12	31.5200	32.3600	31.5189	32.1000	+2.197%	19,949,708	-7.913%
2025-08-11	31.6900	32.0900	31.0300	31.4100	-0.821%	19,954,715	-5.890%
2025-08-08	31.6900	32.0400	31.5900	31.6700	0.000%	16,280,663	-6.662%
2025-08-07	32.3600	32.4750	31.6200	31.6700	-1.524%	25,138,682	-6.662%
2025-08-06	32.6600	32.7600	32.1300	32.1600	-1.077%	21,569,120	-8.085%
2025-08-05	32.6950	32.8291	32.4600	32.5100	-0.154%	27,440,146	-9.074%
2025-08-04	32.6200	32.9500	32.4900	32.5600	+0.123%	29,378,783	-9.214%
2025-08-01	33.3550	33.4650	32.4700	32.5200	-2.137%	22,399,789	-9.102%
2025-07-31	33.9850	34.1000	32.9000	33.2300	+2.246%	40,584,079	-11.044%
2025-07-30	32.8250	33.1400	32.3900	32.5000	-1.005%	35,644,450	-9.046%
2025-07-29	33.5600	33.6500	32.5800	32.8300	-2.088%	32,911,469	-9.960%
2025-07-28	33.6700	33.7500	33.3050	33.5300	-0.445%	19,631,867	-11.840%
2025-07-25	34.1400	34.4400	33.2000	33.6800	-4.778%	32,924,574	-12.233%
2025-07-24	35.8200	36.0150	35.3700	35.3700	-1.174%	16,134,624	-16.426%
2025-07-23	35.3700	35.8950	35.3250	35.7900	+1.474%	16,430,356	-17.407%
2025-07-22	35.1100	35.7600	35.0400	35.2700	+0.743%	14,553,397	-16.189%
2025-07-21	34.7500	35.1000	34.6650	35.0100	+1.361%	15,815,092	-15.567%
2025-07-18	34.8600	34.9300	34.4300	34.5400	-0.461%	14,788,113	-14.418%
2025-07-17	34.3000	35.0150	34.2800	34.7000	+0.872%	17,545,605	-14.813%
2025-07-16	34.7700	34.8700	34.2750	34.4000	-0.922%	21,102,942	-14.070%
2025-07-15	35.6200	35.6765	34.7000	34.7200	-2.581%	17,002,874	-14.862%
2025-07-14	34.9000	35.6700	34.8000	35.6400	+1.858%	18,545,336	-17.059%
2025-07-11	35.2400	35.3500	34.9600	34.9900	-1.214%	16,864,389	-15.519%
2025-07-10	35.5600	35.9700	35.3800	35.4200	-0.561%	15,137,087	-16.544%
2025-07-09	35.9200	36.0350	35.3900	35.6200	-1.056%	14,909,520	-17.013%
2025-07-08	35.5800	36.0600	35.3900	36.0000	+1.580%	12,711,949	-17.889%
2025-07-07	35.9200	36.1400	35.3700	35.4400	-1.528%	15,078,499	-16.591%
2025-07-03	35.8000	36.3950	35.7800	35.9900	+0.447%	10,160,345	-17.866%
2025-07-02	35.9100	36.1100	35.7150	35.8300	-1.376%	24,144,792	-17.499%
2025-07-01	35.5900	36.6600	35.5700	36.3300	+1.793%	22,857,494	-18.635%
2025-06-30	35.3700	35.7700	35.2800	35.6900	+1.048%	18,490,445	-17.176%
2025-06-27	35.3000	35.5600	35.1900	35.3200	+0.312%	26,939,875	-16.308%
2025-06-26	34.8500	35.2250	34.8200	35.2100	+1.062%	16,830,563	-16.047%
2025-06-25	35.1450	35.1900	34.8000	34.8400	-1.051%	21,623,146	-15.155%
2025-06-24	34.7800	35.2750	34.6000	35.2100	+1.792%	24,319,501	-16.047%
2025-06-23	34.3900	34.6250	34.1550	34.5900	+0.174%	28,769,075	-14.542%
2025-06-20	34.5000	34.8950	34.3800	34.5300	+0.788%	42,693,904	-14.393%
2025-06-18	34.5500	34.7100	34.2050	34.2600	-0.782%	16,249,467	-13.719%
2025-06-17	34.9600	35.0250	34.4600	34.5300	-1.652%	16,399,444	-14.393%
2025-06-16	35.1800	35.4950	34.7700	35.1100	+0.286%	18,323,485	-15.807%
2025-06-13	35.2600	35.4550	34.9500	35.0100	-0.737%	17,190,703	-15.567%
2025-06-12	35.1800	35.3850	35.0650	35.2700	+0.256%	14,228,563	-16.189%
2025-06-11	35.6580	35.7700	35.1200	35.1800	-1.235%	19,015,809	-15.975%
2025-06-10	34.6350	35.6400	34.5150	35.6200	+2.948%	21,240,922	-17.013%
2025-06-09	34.7000	34.8950	34.5600	34.6000	-0.288%	15,056,250	-14.566%
2025-06-06	34.5000	34.7950	34.4000	34.7000	+1.403%	13,753,349	-14.813%
2025-06-05	34.5000	34.5900	34.0850	34.2200	-0.639%	18,853,589	-13.618%
2025-06-04	34.7400	34.9000	34.4300	34.4400	-0.635%	19,206,719	-14.170%
2025-06-03	34.3500	34.6800	34.1100	34.6600	+0.961%	22,050,853	-14.714%
2025-06-02	34.3200	34.4200	33.8250	34.3300	-0.694%	25,282,823	-13.895%
2025-05-30	34.3600	34.7573	34.1000	34.5700	+0.846%	31,652,156	-14.492%
2025-05-29	34.6300	34.8100	33.8350	34.2800	-1.011%	22,617,246	-13.769%
2025-05-28	34.9700	35.1200	34.5726	34.6300	-0.916%	19,762,229	-14.640%
2025-05-27	34.8100	35.1100	34.5800	34.9500	+1.246%	22,018,508	-15.422%
2025-05-23	34.2400	34.6800	34.2300	34.5200	-0.202%	13,930,060	-14.368%
2025-05-22	35.2100	35.2300	34.5700	34.5900	-1.453%	14,428,346	-14.542%
2025-05-21	35.4200	35.6150	34.9600	35.1000	-1.377%	17,291,040	-15.783%
2025-05-20	35.3800	35.7800	35.3500	35.5900	+0.423%	14,068,147	-16.943%
2025-05-19	35.3500	35.5350	35.2400	35.4400	-0.113%	14,182,503	-16.591%
2025-05-16	35.3200	35.6600	35.1950	35.4800	+0.425%	20,791,588	-16.685%
2025-05-15	34.6400	35.3700	34.5100	35.3300	+2.228%	18,153,988	-16.332%
2025-05-14	34.6600	34.8150	34.3500	34.5600	-0.661%	18,156,416	-14.468%
2025-05-13	34.8500	35.1100	34.4850	34.7900	+0.202%	19,071,472	-15.033%
2025-05-12	34.8100	35.4050	34.5300	34.7200	+1.372%	23,093,139	-14.862%
2025-05-09	34.3400	34.4500	34.1500	34.2500	+0.088%	16,919,698	-13.693%
2025-05-08	34.4850	34.7200	34.1500	34.2200	-0.494%	35,269,366	-13.618%
2025-05-07	34.6300	34.8813	34.2050	34.3900	-0.290%	25,154,385	-14.045%
2025-05-06	34.2500	34.6050	34.0700	34.4900	+0.116%	16,103,946	-14.294%
2025-05-05	34.0700	34.6800	33.9750	34.4500	-0.029%	20,326,062	-14.194%
2025-05-02	34.0000	34.5300	33.9850	34.4600	+1.892%	24,824,295	-14.219%
2025-05-01	33.8500	34.2300	33.6750	33.8200	-1.111%	20,277,687	-12.596%
2025-04-30	33.7700	34.2700	33.1550	34.2000	+0.766%	28,174,763	-13.567%
2025-04-29	33.6450	34.0600	33.6000	33.9400	+0.503%	22,741,567	-12.905%
2025-04-28	33.9000	34.2350	33.6200	33.7700	-0.383%	27,895,670	-12.467%
2025-04-25	33.5200	33.9400	33.1250	33.9000	+2.139%	29,368,755	-12.802%
2025-04-24	31.9800	33.3500	31.4400	33.1900	-3.713%	44,282,341	-10.937%
2025-04-23	34.5250	35.0300	34.3900	34.4700	+0.789%	28,164,613	-14.244%
2025-04-22	33.8500	34.2500	33.7300	34.2000	+1.786%	23,108,450	-13.567%
2025-04-21	33.7500	34.0100	33.2500	33.6000	-1.206%	22,945,350	-12.024%
2025-04-17	33.7800	34.2950	33.7200	34.0100	+1.371%	21,576,016	-13.084%
2025-04-16	34.3000	34.4550	33.3600	33.5500	-2.471%	20,687,019	-11.893%
2025-04-15	34.4400	34.7600	34.2600	34.4000	+0.732%	17,989,854	-14.070%
2025-04-14	33.3800	34.4500	33.2500	34.1500	+1.275%	20,432,806	-13.441%
2025-04-11	33.9550	34.0000	33.2200	33.7200	+0.119%	26,811,934	-12.337%
2025-04-10	34.7800	34.9000	33.0900	33.6800	-4.264%	31,778,783	-12.233%
2025-04-09	32.5000	35.2500	32.2000	35.1800	+7.125%	45,095,944	-15.975%
2025-04-08	33.4700	34.2950	32.5042	32.8400	-1.882%	33,971,416	-9.988%
2025-04-07	32.9700	34.4400	32.3800	33.4700	+0.270%	46,139,740	-11.682%
2025-04-04	34.9300	35.3450	33.3400	33.3800	-6.551%	37,314,568	-11.444%
2025-04-03	36.6100	36.6600	35.6050	35.7200	-2.431%	26,834,110	-17.245%
2025-04-02	36.3050	36.6465	36.1100	36.6100	-0.300%	18,827,555	-19.257%
2025-04-01	36.9400	37.1350	36.5200	36.7200	-0.488%	20,738,284	-19.499%
2025-03-31	36.8300	37.0350	36.3500	36.9000	+0.765%	27,806,324	-19.892%
2025-03-28	37.2950	37.4800	36.5900	36.6200	-2.007%	23,331,680	-19.279%
2025-03-27	37.2750	37.6350	37.0400	37.3700	0.000%	17,856,744	-20.899%
2025-03-26	37.0000	37.7200	36.8600	37.3700	+1.164%	21,058,984	-20.899%
2025-03-25	36.4700	36.9500	35.9200	36.9400	+0.929%	29,182,860	-19.978%
2025-03-24	36.7900	36.8800	36.4800	36.6000	-0.408%	24,834,805	-19.235%
2025-03-21	36.2400	36.8800	36.0800	36.7500	+0.685%	51,889,580	-19.565%
2025-03-20	35.8950	36.6900	35.8600	36.5000	+1.136%	16,548,941	-19.014%
2025-03-19	36.0500	36.2200	35.9300	36.0900	+0.222%	17,907,473	-18.094%
2025-03-18	35.8200	36.1300	35.5700	36.0100	+0.727%	16,179,846	-17.912%
2025-03-17	35.4900	35.9166	35.3400	35.7500	+0.903%	15,577,321	-17.315%
2025-03-14	35.0800	35.5900	34.6500	35.4300	+2.104%	25,600,123	-16.568%
2025-03-13	35.1700	35.9200	34.6600	34.7000	-1.392%	31,283,749	-14.813%
2025-03-12	35.7600	35.8800	34.9000	35.1900	-2.114%	21,656,209	-15.999%
2025-03-11	36.0700	36.3200	35.4800	35.9500	-0.443%	29,040,560	-17.775%
2025-03-10	37.4100	37.9750	36.0300	36.1100	-3.937%	42,360,576	-18.139%
2025-03-07	36.0800	37.6200	36.0700	37.5900	+3.639%	40,784,879	-21.362%
2025-03-06	35.5300	36.3400	35.3500	36.2700	+1.997%	28,171,278	-18.500%
2025-03-05	35.3200	35.6900	34.9700	35.5600	+0.169%	22,950,872	-16.873%
2025-03-04	36.2100	36.3150	35.2700	35.5000	-1.334%	30,168,349	-16.732%
2025-03-03	35.8700	36.2450	35.7500	35.9800	+0.279%	18,103,415	-17.843%
2025-02-28	35.6500	36.0900	35.5250	35.8800	+1.385%	25,588,178	-17.614%
2025-02-27	35.0850	35.4750	35.0000	35.3900	+0.826%	20,577,609	-16.474%
2025-02-26	35.7800	35.8300	35.0000	35.1000	-2.092%	30,436,348	-15.783%
2025-02-25	36.4500	36.9800	35.7500	35.8500	-1.240%	32,039,486	-17.545%
2025-02-24	36.3900	36.7900	36.2200	36.3000	+0.166%	23,909,911	-18.567%
2025-02-21	36.5550	36.6500	36.1900	36.2400	-0.467%	20,008,157	-18.433%
2025-02-20	36.3900	36.7150	36.0900	36.4100	-0.192%	22,134,036	-18.814%
2025-02-19	36.4400	36.7500	36.2800	36.4800	+0.358%	21,674,424	-18.969%
2025-02-18	35.2620	36.3800	35.1050	36.3500	+2.713%	23,077,333	-18.680%
2025-02-14	35.4000	35.6200	35.2900	35.3900	+0.028%	17,176,539	-16.474%
2025-02-13	35.0400	35.5000	34.9411	35.3800	+1.375%	19,177,192	-16.450%
2025-02-12	34.9200	35.2277	34.8900	34.9000	-0.937%	22,681,722	-15.301%
2025-02-11	34.0800	35.3550	34.0800	35.2300	+2.205%	31,918,229	-16.094%
2025-02-10	34.7300	34.7800	34.3900	34.4700	+0.291%	25,469,399	-14.244%
2025-02-07	34.6200	34.6700	34.1017	34.3700	-0.290%	23,676,536	-13.995%
2025-02-06	34.1000	34.4800	33.7500	34.4700	+1.562%	28,593,694	-14.244%
2025-02-05	33.5500	33.9500	33.3100	33.9400	+1.162%	30,140,248	-12.905%
2025-02-04	32.6800	33.6100	32.6100	33.5500	+1.085%	37,226,862	-11.893%
2025-02-03	33.1100	33.7800	33.0400	33.1900	-1.396%	41,502,775	-10.937%
2025-01-31	33.4700	34.0100	33.3000	33.6600	+1.233%	38,889,984	-12.181%
2025-01-30	34.4200	34.6800	32.5000	33.2500	-11.001%	77,348,165	-11.098%
2025-01-29	37.6900	37.8250	37.2500	37.3600	-0.506%	20,807,313	-20.878%
2025-01-28	37.9500	38.1750	37.4700	37.5500	-1.779%	17,453,187	-21.278%
2025-01-27	37.5700	38.4000	37.5600	38.2300	+1.621%	23,757,344	-22.679%
2025-01-24	37.3600	37.6400	37.2800	37.6200	+0.400%	17,838,585	-21.425%
2025-01-23	37.2700	37.5350	36.9100	37.4700	+0.970%	16,732,477	-21.110%
2025-01-22	36.8600	37.2000	36.5100	37.1100	+0.379%	20,213,302	-20.345%
2025-01-21	36.5800	37.2500	36.5400	36.9700	+1.066%	19,119,990	-20.043%
2025-01-17	36.7500	36.9100	36.4500	36.5800	+0.744%	20,851,469	-19.191%
2025-01-16	36.5200	36.6400	36.2700	36.3100	-0.521%	19,939,011	-18.590%
2025-01-15	36.7700	36.8500	36.2800	36.5000	+0.330%	21,639,683	-19.014%
2025-01-14	36.6300	36.6400	36.1500	36.3800	-0.192%	20,192,306	-18.747%
2025-01-13	36.5100	36.7200	36.2500	36.4500	+0.248%	18,288,182	-18.903%
2025-01-10	36.7920	37.1650	36.3200	36.3600	-2.179%	26,372,486	-18.702%
2025-01-08	36.7800	37.2400	36.2400	37.1700	-0.027%	24,102,777	-20.474%
2025-01-07	37.4400	37.7650	37.0100	37.1800	-0.827%	15,966,980	-20.495%
2025-01-06	37.3400	38.1600	37.2900	37.4900	-0.478%	25,187,212	-21.152%
2025-01-03	37.6200	37.7400	37.3700	37.6700	+0.668%	13,767,314	-21.529%
2025-01-02	37.8000	37.9500	37.2000	37.4200	-0.293%	25,271,879	-21.005%
2024-12-31	37.3100	37.5950	37.2350	37.5300	+0.374%	13,211,560	-21.236%
2024-12-30	37.7800	37.8800	37.1100	37.3900	-1.424%	15,200,135	-20.941%
2024-12-27	37.8400	38.2497	37.6900	37.9300	-0.837%	15,147,886	-22.067%
2024-12-26	38.2500	38.4550	38.0900	38.2500	-0.391%	9,996,186	-22.719%
2024-12-24	37.8500	38.4200	37.7100	38.4000	+1.106%	7,396,873	-23.021%
2024-12-23	38.0300	38.2100	37.6700	37.9800	-0.628%	16,084,246	-22.170%
2024-12-20	37.5900	38.3100	37.3100	38.2200	+2.193%	48,525,479	-22.658%
2024-12-19	37.9500	38.0400	37.2500	37.4000	-1.215%	21,401,946	-20.963%
2024-12-18	38.5456	38.9400	37.7900	37.8600	-2.423%	21,695,174	-21.923%
2024-12-17	38.8700	39.1200	38.5600	38.8000	-0.154%	18,208,628	-23.814%
2024-12-16	39.0940	39.7450	38.7900	38.8600	-2.655%	19,647,538	-23.932%
2024-12-13	39.7500	40.2000	39.6600	39.9200	-0.795%	17,216,298	-25.952%
2024-12-12	39.9200	40.3700	39.8300	40.2400	+1.335%	21,905,523	-26.541%
2024-12-11	39.4650	39.8400	39.4200	39.7100	+0.455%	22,569,133	-25.560%
2024-12-10	39.0700	39.7900	38.5300	39.5300	+1.229%	28,476,121	-25.221%
2024-12-09	43.2100	43.3000	38.7600	39.0500	-9.502%	44,373,571	-24.302%
2024-12-06	42.7500	43.1900	42.7300	43.1500	+0.841%	14,918,146	-31.495%
2024-12-05	42.6100	42.9750	42.4600	42.7900	+0.564%	13,020,217	-30.918%
2024-12-04	42.7100	42.9730	42.3800	42.5500	-0.723%	12,637,826	-30.529%
2024-12-03	43.2200	43.4500	42.8250	42.8600	-0.993%	13,531,718	-31.031%
2024-12-02	43.0100	43.3100	42.6800	43.2900	+0.232%	12,326,743	-31.716%
2024-11-29	42.4600	43.2700	42.4200	43.1900	+1.480%	8,803,760	-31.558%
2024-11-27	42.6100	43.0400	42.5300	42.5600	-0.188%	14,906,088	-30.545%
2024-11-26	43.0000	43.2600	42.4400	42.6400	-1.296%	16,133,638	-30.675%
2024-11-25	43.9200	44.0300	43.1300	43.2000	-0.621%	21,410,876	-31.574%
2024-11-22	43.2600	43.7200	43.1600	43.4700	-0.069%	10,015,338	-31.999%
2024-11-21	43.1000	43.7300	42.5100	43.5000	+1.186%	14,460,292	-32.046%
2024-11-20	42.7500	43.0200	41.9900	42.9900	+1.583%	14,292,171	-31.240%
2024-11-19	42.6000	42.7700	42.3100	42.3200	-1.581%	20,864,559	-30.151%
2024-11-18	42.8500	43.2150	42.7500	43.0000	+0.280%	14,364,053	-31.256%
2024-11-15	43.4800	43.8200	42.5800	42.8800	-1.380%	16,829,645	-31.063%
2024-11-14	43.9100	44.0600	43.1900	43.4800	-0.979%	17,434,644	-32.015%
2024-11-13	43.6600	44.1900	43.5100	43.9100	-0.295%	11,134,883	-32.680%
2024-11-12	43.9000	44.2000	43.8450	44.0400	-0.362%	12,893,318	-32.879%
2024-11-11	43.9600	44.6300	43.9123	44.2000	+0.660%	10,525,539	-33.122%
2024-11-08	44.1600	44.3900	43.6550	43.9100	-0.634%	22,405,718	-32.680%
2024-11-07	44.9700	45.0000	44.1500	44.1900	-2.105%	16,730,879	-33.107%
2024-11-06	43.8300	45.2200	43.4300	45.1400	+6.062%	30,145,277	-34.515%
2024-11-05	42.7400	43.0600	42.3200	42.5600	+0.071%	15,821,502	-30.545%
2024-11-04	43.6900	43.7650	42.4900	42.5300	-2.365%	20,404,928	-30.496%
2024-11-01	44.3500	44.6800	43.4900	43.5600	-0.252%	23,934,869	-32.140%
2024-10-31	45.2050	45.3100	42.8350	43.6700	+3.385%	34,278,434	-32.311%
2024-10-30	41.8200	42.4700	41.8050	42.2400	+0.404%	25,401,717	-30.019%
2024-10-29	41.7700	42.4900	41.7350	42.0700	+0.550%	20,476,480	-29.736%
2024-10-28	41.6200	41.9600	41.6200	41.8400	+0.432%	15,623,495	-29.350%
2024-10-25	42.0600	42.6000	41.6200	41.6600	+0.024%	14,250,239	-29.045%
2024-10-24	41.7900	42.0000	41.3350	41.6500	+0.241%	13,697,679	-29.028%
2024-10-23	41.5300	41.9200	41.2200	41.5500	+0.012%	15,890,443	-28.857%
2024-10-22	40.6700	42.3000	40.5700	41.5450	+2.504%	18,265,371	-28.848%
2024-10-21	41.9600	41.9750	40.4600	40.5300	-3.339%	16,153,150	-27.066%
2024-10-18	41.9500	42.3700	41.8700	41.9300	-0.710%	13,710,197	-29.502%
2024-10-17	42.5800	42.7500	41.6500	42.2300	-0.047%	12,935,559	-30.002%
2024-10-16	42.2400	42.6100	42.2130	42.2500	+0.332%	10,715,310	-30.036%
2024-10-15	41.8800	42.7669	41.8800	42.1100	+0.334%	14,505,662	-29.803%
2024-10-14	41.3600	42.0450	41.3000	41.9700	+1.721%	11,856,395	-29.569%
2024-10-11	41.1700	41.4800	41.0800	41.2600	+0.389%	10,128,274	-28.357%
2024-10-10	41.5200	41.9500	41.0500	41.1000	-0.725%	11,721,958	-28.078%
2024-10-09	40.9600	41.4400	40.7600	41.4000	+1.099%	10,577,175	-28.599%
2024-10-08	40.5700	41.0300	40.3800	40.9500	+0.962%	17,311,037	-27.814%
2024-10-07	40.9400	41.1900	40.5200	40.5600	-1.529%	15,012,343	-27.120%
2024-10-04	40.8900	41.3600	40.6600	41.1900	+0.931%	12,521,140	-28.235%
2024-10-03	41.0300	41.1200	40.5300	40.8100	-1.186%	10,164,036	-27.567%
2024-10-02	41.3900	41.8550	41.2500	41.3000	-0.959%	10,763,939	-28.426%
2024-10-01	41.6250	41.9700	41.1700	41.7000	-0.168%	17,546,873	-29.113%
2024-09-30	41.7500	41.9000	41.3000	41.7700	+0.312%	18,446,323	-29.232%
2024-09-27	41.2300	42.0800	41.1901	41.6400	+1.511%	16,424,636	-29.011%
2024-09-26	40.7100	41.0750	40.6550	41.0200	+1.059%	18,356,276	-27.938%
2024-09-25	41.3000	41.3100	40.5250	40.5900	-1.838%	17,311,356	-27.174%
2024-09-24	40.8300	41.4750	40.6150	41.3500	+1.522%	21,813,392	-28.513%
2024-09-23	40.2100	40.9200	40.1200	40.7300	+1.546%	21,106,455	-27.425%
2024-09-20	40.2200	40.6400	39.9400	40.1100	-0.397%	52,926,104	-26.303%
2024-09-19	40.3600	41.0700	40.1450	40.2700	+1.130%	16,371,748	-26.595%
2024-09-18	39.3600	40.1100	38.5000	39.8200	+1.375%	17,032,126	-25.766%
2024-09-17	39.5500	39.8200	39.2200	39.2800	-0.203%	12,852,625	-24.745%
2024-09-16	39.7900	40.0500	39.1900	39.3600	-0.480%	16,290,100	-24.898%
2024-09-13	39.3100	39.8900	39.2300	39.5500	+0.611%	12,006,681	-25.259%
2024-09-12	38.8700	39.3250	38.5050	39.3100	+1.629%	16,867,551	-24.803%
2024-09-11	39.1400	39.1400	38.1400	38.6800	-1.175%	16,069,039	-23.578%
2024-09-10	39.8200	39.9600	38.9100	39.1400	-1.460%	13,420,887	-24.476%
2024-09-09	39.7400	40.0300	38.9500	39.7200	+0.278%	13,150,619	-25.579%
2024-09-06	39.8000	40.3500	39.4900	39.6100	-0.477%	17,215,898	-25.372%
2024-09-05	38.9100	39.8250	38.8800	39.8000	+2.922%	18,615,176	-25.729%
2024-09-04	39.7000	40.1750	38.4000	38.6700	-2.101%	23,914,797	-23.558%
2024-09-03	39.6800	39.8850	39.4100	39.5000	-0.177%	18,165,429	-25.165%
2024-08-30	39.7300	39.7300	39.1700	39.5700	+0.279%	24,155,478	-25.297%
2024-08-29	40.0200	40.0800	39.3950	39.4600	-1.177%	22,210,700	-25.089%
2024-08-28	40.2500	40.3500	39.9100	39.9300	-0.770%	10,585,880	-25.970%
2024-08-27	40.1700	40.5400	40.1401	40.2400	-0.025%	12,663,300	-26.541%
2024-08-26	40.0200	40.4550	39.8600	40.2500	+1.080%	10,041,600	-26.559%
2024-08-23	39.6300	39.9400	39.4900	39.8200	+1.040%	9,791,286	-25.766%
2024-08-22	40.1000	40.1000	39.1800	39.4100	-1.327%	9,063,379	-24.994%
2024-08-21	40.2300	40.3000	39.8046	39.9400	-0.225%	12,540,797	-25.989%
2024-08-20	40.0500	40.2800	39.9650	40.0300	-0.571%	12,730,470	-26.155%
2024-08-19	39.4700	40.3100	39.4700	40.2600	+1.615%	12,157,444	-26.577%
2024-08-16	39.6400	39.8300	39.5000	39.6200	+0.253%	13,550,704	-25.391%
2024-08-15	39.2800	39.5400	38.9250	39.5200	+1.307%	16,108,747	-25.202%
2024-08-14	38.7800	39.1200	38.7700	39.0100	-0.281%	17,704,687	-24.225%
2024-08-13	38.9000	39.2590	38.6800	39.1200	+1.531%	13,399,022	-24.438%
2024-08-12	39.0000	39.1000	38.4700	38.5300	-1.407%	11,761,488	-23.281%
2024-08-09	39.0700	39.3692	38.7010	39.0800	-0.686%	13,680,116	-24.360%
2024-08-08	38.4600	39.4350	38.4400	39.3500	+2.181%	12,508,006	-24.879%
2024-08-07	39.1900	39.6050	38.4650	38.5100	-1.053%	15,372,461	-23.241%
2024-08-06	38.9000	39.4500	38.7300	38.9200	-0.664%	14,957,321	-24.049%
2024-08-05	40.1800	40.5200	38.6100	39.1800	-1.805%	21,111,836	-24.553%
2024-08-02	40.8700	41.1400	39.8400	39.9000	-0.894%	24,564,977	-25.915%
2024-08-01	41.2500	41.4200	40.2100	40.2600	-2.447%	21,120,103	-26.577%
2024-07-31	40.7600	41.6300	40.6800	41.2700	+1.127%	23,234,083	-28.374%
2024-07-30	40.7700	41.0500	40.3800	40.8100	+0.320%	23,411,613	-27.567%
2024-07-29	39.7300	40.7800	39.6250	40.6800	+2.494%	21,648,528	-27.335%
2024-07-26	38.5700	40.1100	38.5400	39.6900	+3.792%	21,078,082	-25.523%
2024-07-25	38.5400	39.3650	38.2300	38.2400	+0.394%	17,132,800	-22.699%
2024-07-24	38.7200	38.8500	37.3800	38.0900	-1.091%	23,019,757	-22.394%
2024-07-23	39.4100	39.5700	36.9650	38.5100	-2.580%	30,288,002	-23.241%
2024-07-22	40.1100	40.1900	38.7850	39.5300	-1.372%	22,539,540	-25.221%
2024-07-19	40.1800	40.2900	39.8650	40.0800	-0.149%	17,861,074	-26.248%
2024-07-18	40.2300	41.2000	40.1300	40.1400	-1.109%	17,328,458	-26.358%
2024-07-17	39.6800	40.7373	39.6700	40.5900	+2.474%	28,469,972	-27.174%
2024-07-16	38.9400	39.6650	38.8600	39.6100	+1.721%	17,618,588	-25.372%
2024-07-15	38.2500	39.4350	38.2000	38.9400	+1.698%	16,756,787	-24.088%
2024-07-12	37.9900	38.3400	37.9100	38.2900	+1.430%	15,640,968	-22.800%
2024-07-11	37.5850	38.1900	37.5600	37.7500	+0.855%	17,513,420	-21.695%
2024-07-10	37.5800	37.6750	37.1400	37.4300	-0.213%	18,451,044	-21.026%
2024-07-09	37.2700	37.6750	37.1450	37.5100	+0.482%	16,510,182	-21.194%
2024-07-08	37.7900	37.9950	37.2050	37.3300	-1.400%	14,703,549	-20.814%
2024-07-05	37.9600	37.9887	37.6800	37.8600	-0.499%	9,856,696	-21.923%
2024-07-03	37.7500	38.3100	37.7100	38.0500	-0.288%	7,483,723	-22.313%
2024-07-02	38.3600	38.3600	37.7700	38.1600	-0.026%	12,368,970	-22.537%

document.getElementById("SxR7Fs").onerror = function(){this.style.display='none';}; .dark-mode .VGdSST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VGdSST{ color: #333333; background-color: white; border: 2px solid #333333; }CMCSAComcast Corpstock NASDAQ

CMCSA
Comcast Corp
stock NASDAQ