Comcast Corp (CMCSA)

Historical Prices For Comcast Corp (CMCSA)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	33.99	34.10	32.90	33.23	40,583,687	33.23
7/30/2025	32.83	33.14	32.39	32.50	35,638,146	32.50
7/29/2025	33.56	33.65	32.58	32.83	32,910,061	32.83
7/28/2025	33.67	33.75	33.30	33.53	19,631,371	33.53
7/25/2025	34.14	34.44	33.20	33.68	32,924,609	33.68
7/24/2025	35.82	36.02	35.37	35.37	16,133,319	35.37
7/23/2025	35.37	35.90	35.33	35.79	16,429,500	35.79
7/22/2025	35.11	35.76	35.04	35.27	14,553,295	35.27
7/21/2025	34.75	35.10	34.66	35.01	15,814,399	35.01
7/18/2025	34.86	34.93	34.43	34.54	14,788,123	34.54
7/17/2025	34.30	35.02	34.28	34.70	17,545,352	34.70
7/16/2025	34.77	34.87	34.27	34.40	21,099,120	34.40
7/15/2025	35.62	35.68	34.70	34.72	17,002,502	34.72
7/14/2025	34.90	35.67	34.80	35.64	18,541,412	35.64
7/11/2025	35.24	35.35	34.96	34.99	16,864,397	34.99
7/10/2025	35.56	35.97	35.38	35.42	15,132,878	35.42
7/09/2025	35.92	36.03	35.39	35.62	14,914,724	35.62
7/08/2025	35.58	36.06	35.39	36.00	12,708,749	36.00
7/07/2025	35.92	36.14	35.37	35.44	15,078,383	35.44
7/03/2025	35.80	36.40	35.78	35.99	10,160,953	35.99
7/02/2025	35.91	36.11	35.72	35.83	24,141,987	35.83
7/01/2025	35.59	36.66	35.57	36.33	22,856,162	36.00
6/30/2025	35.37	35.77	35.28	35.69	18,490,187	35.37
6/27/2025	35.30	35.56	35.19	35.32	26,939,885	35.00
6/26/2025	34.85	35.23	34.82	35.21	17,129,684	34.89
6/25/2025	35.15	35.19	34.80	34.84	21,623,132	34.52
6/24/2025	34.78	35.27	34.60	35.21	24,319,421	34.89
6/23/2025	34.39	34.63	34.16	34.59	29,592,488	34.28
6/20/2025	34.50	34.90	34.38	34.53	42,693,929	34.22
6/18/2025	34.55	34.71	34.20	34.26	16,249,495	33.95
6/17/2025	34.96	35.02	34.46	34.53	16,398,898	34.22
6/16/2025	35.18	35.49	34.77	35.11	18,322,384	34.79
6/13/2025	35.26	35.45	34.95	35.01	17,190,715	34.69
6/12/2025	35.18	35.38	35.06	35.27	14,227,389	34.95
6/11/2025	35.66	35.77	35.12	35.18	19,015,737	34.86
6/10/2025	34.63	35.64	34.52	35.62	21,240,530	35.30
6/09/2025	34.70	34.90	34.67	34.60	15,054,051	34.29
6/06/2025	34.50	34.80	34.40	34.70	13,753,358	34.38
6/05/2025	34.50	34.59	34.09	34.22	18,853,389	33.91
6/04/2025	34.74	34.90	34.43	34.44	19,204,325	34.13
6/03/2025	34.35	34.68	34.11	34.66	22,051,006	34.35
6/02/2025	34.32	34.42	33.83	34.33	25,280,759	34.02
5/30/2025	34.36	34.76	34.10	34.57	31,652,199	34.26
5/29/2025	34.63	34.81	33.84	34.28	22,617,113	33.97
5/28/2025	34.97	35.12	34.57	34.63	19,758,992	34.32
5/27/2025	34.81	35.11	34.58	34.95	22,018,235	34.63
5/23/2025	34.24	34.68	34.23	34.52	13,930,078	34.21
5/22/2025	35.21	35.23	34.57	34.59	14,427,564	34.28
5/21/2025	35.42	35.62	34.96	35.10	17,291,028	34.78
5/20/2025	35.38	35.78	35.35	35.59	14,073,069	35.27
5/19/2025	35.35	35.53	35.24	35.44	14,181,586	35.12
5/16/2025	35.32	35.66	35.20	35.48	20,791,627	35.16
5/15/2025	34.64	35.37	34.51	35.32	18,153,423	35.00
5/14/2025	34.66	34.81	34.35	34.56	18,156,428	34.25
5/13/2025	34.85	35.11	34.48	34.79	19,071,121	34.47
5/12/2025	34.81	35.41	34.53	34.72	23,092,274	34.40
5/09/2025	34.34	34.45	34.15	34.25	16,919,707	33.94
5/08/2025	34.49	34.72	34.15	34.22	35,267,891	33.91
5/07/2025	34.63	34.88	34.20	34.39	25,154,287	34.08
5/06/2025	34.25	34.60	34.07	34.49	16,104,267	34.18
5/05/2025	34.07	34.68	33.98	34.45	20,325,401	34.14
5/02/2025	34.00	34.53	33.98	34.46	24,824,384	34.15