Comcast Corporation (CMCSA)
NASDAQ: CMCSA
· Real-Time Price · USD
30.90
0.50 (1.64%)
At close: Oct 03, 2025, 3:59 PM
30.97
0.23%
After-hours: Oct 03, 2025, 07:57 PM EDT
CMCSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.43 | 31.20 | 30.41 | 30.90 | 30.90 | 1.64% | 32,589,259 |
| Oct 2, 2025 | 30.72 | 30.80 | 30.38 | 30.40 | 30.40 | -1.75% | 25,014,600 |
| Oct 1, 2025 | 31.04 | 31.37 | 30.90 | 30.94 | 30.94 | -1.53% | 30,248,200 |
| Sep 30, 2025 | 31.45 | 31.81 | 31.23 | 31.42 | 31.09 | -0.22% | 37,758,231 |
| Sep 29, 2025 | 31.83 | 31.87 | 31.41 | 31.49 | 31.16 | -0.73% | 22,268,020 |
| Sep 26, 2025 | 31.67 | 31.89 | 31.56 | 31.72 | 31.39 | 0.32% | 15,565,447 |
| Sep 25, 2025 | 31.71 | 31.91 | 31.52 | 31.62 | 31.29 | 0.03% | 19,402,744 |
| Sep 24, 2025 | 31.79 | 31.79 | 31.46 | 31.61 | 31.28 | -0.03% | 22,928,300 |
| Sep 23, 2025 | 31.59 | 32.18 | 31.59 | 31.62 | 31.29 | 0.41% | 26,288,500 |
| Sep 22, 2025 | 31.33 | 31.58 | 31.30 | 31.49 | 31.16 | -0.32% | 36,356,100 |
| Sep 19, 2025 | 31.64 | 31.88 | 31.40 | 31.59 | 31.26 | -0.16% | 53,789,600 |
| Sep 18, 2025 | 32.33 | 32.42 | 31.33 | 31.64 | 31.31 | -2.44% | 39,019,900 |
| Sep 17, 2025 | 32.34 | 32.80 | 32.20 | 32.43 | 32.09 | 0.43% | 16,186,103 |
| Sep 16, 2025 | 32.62 | 32.76 | 31.98 | 32.29 | 31.95 | -1.01% | 21,622,121 |
| Sep 15, 2025 | 33.03 | 33.15 | 32.52 | 32.62 | 32.28 | -1.33% | 21,389,900 |
| Sep 12, 2025 | 33.27 | 33.38 | 32.45 | 33.06 | 32.71 | -1.02% | 23,874,800 |
| Sep 11, 2025 | 33.46 | 33.56 | 33.18 | 33.40 | 33.05 | -0.24% | 21,780,621 |
| Sep 10, 2025 | 33.53 | 33.74 | 32.90 | 33.48 | 33.13 | -0.56% | 17,681,600 |
| Sep 9, 2025 | 33.99 | 34.04 | 33.67 | 33.67 | 33.32 | -0.97% | 17,141,500 |
| Sep 8, 2025 | 32.57 | 34.11 | 32.52 | 34.00 | 33.64 | 0.27% | 27,803,100 |
Page 1 of 136