Comcast Corp (NQ:CMCSA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	32.34	32.80	32.20	32.43	16,185,751	+0.14(+0.43%)
Sep 16, 2025	32.62	32.76	31.98	32.29	21,621,896	-0.33(-1.01%)
Sep 15, 2025	33.03	33.15	32.52	32.62	21,387,828	-0.44(-1.33%)
Sep 12, 2025	33.27	33.38	32.45	33.06	23,875,774	-0.34(-1.02%)
Sep 11, 2025	33.46	33.56	33.18	33.40	21,779,318	-0.08(-0.24%)
Sep 10, 2025	33.53	33.73	32.90	33.48	17,670,254	-0.19(-0.56%)
Sep 09, 2025	33.99	34.04	33.67	33.67	17,141,264	-0.33(-0.97%)
Sep 08, 2025	32.57	34.11	32.52	34.00	27,821,424	+0.09(+0.27%)
Sep 05, 2025	34.08	34.38	33.59	33.91	21,116,872	-0.04(-0.12%)
Sep 04, 2025	34.03	34.45	33.72	33.95	27,937,556	+0.06(+0.18%)
Sep 03, 2025	34.15	34.18	33.48	33.89	17,907,728	-0.24(-0.70%)
Sep 02, 2025	33.70	34.16	33.65	34.13	20,302,304	+0.16(+0.47%)
Aug 29, 2025	33.56	33.99	33.46	33.97	16,729,985	+0.40(+1.19%)
Aug 28, 2025	33.85	33.89	33.26	33.57	21,385,052	-0.24(-0.71%)
Aug 27, 2025	33.59	33.85	33.45	33.81	17,519,904	+0.13(+0.39%)
Aug 26, 2025	33.97	33.98	33.52	33.68	22,274,936	-0.33(-0.97%)
Aug 25, 2025	34.05	34.18	33.82	34.01	17,147,556	-0.14(-0.41%)
Aug 22, 2025	33.71	34.40	33.71	34.15	25,268,260	+0.55(+1.64%)
Aug 21, 2025	33.23	33.61	33.12	33.60	16,166,758	+0.31(+0.93%)
Aug 20, 2025	33.94	34.02	33.06	33.29	20,292,112	-0.60(-1.77%)
Aug 19, 2025	33.53	33.98	33.45	33.89	16,792,552	+0.46(+1.38%)
Aug 18, 2025	33.25	33.60	33.20	33.43	25,119,580	-0.02(-0.06%)
Aug 15, 2025	33.03	33.54	33.00	33.45	20,703,256	+0.55(+1.67%)
Aug 14, 2025	32.73	33.02	32.59	32.90	14,579,637	-0.04(-0.12%)
Aug 13, 2025	32.17	33.00	32.09	32.94	29,735,668	+0.84(+2.62%)
Aug 12, 2025	31.52	32.36	31.52	32.10	19,948,572	+0.69(+2.20%)
Aug 11, 2025	31.69	32.09	31.03	31.41	19,993,684	-0.26(-0.82%)
Aug 08, 2025	31.69	32.04	31.59	31.67	16,280,668	+0.00(+0.00%)
Aug 07, 2025	32.36	32.48	31.62	31.67	25,134,556	-0.49(-1.52%)
Aug 06, 2025	32.66	32.76	32.13	32.16	21,562,768	-0.35(-1.08%)
Aug 05, 2025	32.69	32.83	32.46	32.51	27,440,018	-0.05(-0.15%)
Aug 04, 2025	32.62	32.95	32.49	32.56	29,376,556	+0.04(+0.12%)
Aug 01, 2025	33.35	33.47	32.47	32.52	22,399,796	-0.71(-2.14%)
Jul 31, 2025	33.99	34.10	32.90	33.23	40,583,688	+0.73(+2.25%)
Jul 30, 2025	32.83	33.14	32.39	32.50	35,638,144	-0.33(-1.01%)
Jul 29, 2025	33.56	33.65	32.58	32.83	32,910,060	-0.70(-2.09%)
Jul 28, 2025	33.67	33.75	33.30	33.53	19,631,372	-0.15(-0.45%)
Jul 25, 2025	34.14	34.44	33.20	33.68	32,924,608	-1.69(-4.78%)
Jul 24, 2025	35.82	36.02	35.37	35.37	16,133,319	-0.42(-1.17%)
Jul 23, 2025	35.37	35.90	35.33	35.79	16,429,500	+0.52(+1.47%)
Jul 22, 2025	35.11	35.76	35.04	35.27	14,553,295	+0.26(+0.74%)
Jul 21, 2025	34.75	35.10	34.66	35.01	15,814,399	+0.47(+1.36%)
Jul 18, 2025	34.86	34.93	34.43	34.54	14,788,123	-0.16(-0.46%)
Jul 17, 2025	34.30	35.02	34.28	34.70	17,544,952	+0.30(+0.87%)
Jul 16, 2025	34.77	34.87	34.27	34.40	21,099,120	-0.32(-0.92%)
Jul 15, 2025	35.62	35.68	34.70	34.72	17,002,502	-0.92(-2.58%)
Jul 14, 2025	34.90	35.67	34.80	35.64	18,541,412	+0.65(+1.86%)
Jul 11, 2025	35.24	35.35	34.96	34.99	16,864,396	-0.43(-1.21%)
Jul 10, 2025	35.56	35.97	35.38	35.42	15,132,878	-0.20(-0.56%)
Jul 09, 2025	35.92	36.03	35.39	35.62	14,914,724	-0.38(-1.06%)
Jul 08, 2025	35.58	36.06	35.39	36.00	12,708,749	+0.56(+1.58%)
Jul 07, 2025	35.92	36.14	35.37	35.44	15,078,383	-0.55(-1.53%)
Jul 03, 2025	35.80	36.40	35.78	35.99	10,160,953	+0.16(+0.45%)
Jul 02, 2025	35.91	36.11	35.72	35.83	24,141,988	-0.17(-0.47%)