Comcast Corp (CMCSA) Historical Stock Data
Historical Data
In the past 30 trading days, CMCSA is up 0.15% a day on average. There have been 19 days where Comcast Corp closed green and 11 days where CMCSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 36.83 | 36.90 | ↑$0.07 (0.19%) | 36.35 | 37.04 | 27.81M |
| 2025-03-28 | 37.30 | 36.62 | ↓$0.68 (-1.81%) | 36.59 | 37.48 | 23.32M |
| 2025-03-27 | 37.28 | 37.37 | ↑$0.09 (0.25%) | 37.04 | 37.64 | 17.86M |
| 2025-03-26 | 37.00 | 37.37 | ↑$0.37 (1.00%) | 36.86 | 37.72 | 25.94M |
| 2025-03-25 | 36.47 | 36.94 | ↑$0.47 (1.29%) | 35.92 | 36.95 | 31.43M |
| 2025-03-24 | 36.79 | 36.60 | ↓$0.19 (-0.52%) | 36.48 | 36.88 | 34.93M |
| 2025-03-21 | 36.24 | 36.75 | ↑$0.51 (1.41%) | 36.08 | 36.88 | 54.56M |
| 2025-03-20 | 35.90 | 36.50 | ↑$0.60 (1.69%) | 35.86 | 36.69 | 17.07M |
| 2025-03-19 | 36.05 | 36.09 | ↑$0.04 (0.11%) | 35.93 | 36.22 | 21.74M |
| 2025-03-18 | 35.82 | 36.01 | ↑$0.19 (0.53%) | 35.57 | 36.13 | 17.88M |
| 2025-03-17 | 35.49 | 35.75 | ↑$0.26 (0.73%) | 35.34 | 35.92 | 16.90M |
| 2025-03-14 | 35.08 | 35.43 | ↑$0.35 (1.00%) | 34.65 | 35.59 | 27.41M |
| 2025-03-13 | 35.17 | 34.70 | ↓$0.47 (-1.34%) | 34.66 | 35.92 | 32.06M |
| 2025-03-12 | 35.76 | 35.19 | ↓$0.57 (-1.59%) | 34.90 | 35.88 | 23.45M |
| 2025-03-11 | 36.07 | 35.95 | ↓$0.12 (-0.33%) | 35.48 | 36.32 | 32.23M |
| 2025-03-10 | 37.41 | 36.11 | ↓$1.30 (-3.48%) | 36.03 | 37.98 | 43.42M |
| 2025-03-07 | 36.08 | 37.59 | ↑$1.51 (4.19%) | 36.07 | 37.62 | 43.32M |
| 2025-03-06 | 35.53 | 36.27 | ↑$0.74 (2.08%) | 35.35 | 36.34 | 29.11M |
| 2025-03-05 | 35.32 | 35.56 | ↑$0.24 (0.68%) | 34.97 | 35.69 | 24.53M |
| 2025-03-04 | 36.21 | 35.50 | ↓$0.71 (-1.96%) | 35.27 | 36.32 | 31.01M |
| 2025-03-03 | 35.87 | 35.98 | ↑$0.11 (0.31%) | 35.75 | 36.25 | 19.85M |
| 2025-02-28 | 35.65 | 35.88 | ↑$0.23 (0.65%) | 35.53 | 36.09 | 26.78M |
| 2025-02-27 | 35.09 | 35.39 | ↑$0.31 (0.87%) | 35.00 | 35.48 | 23.25M |
| 2025-02-26 | 35.78 | 35.10 | ↓$0.68 (-1.90%) | 35.00 | 35.83 | 31.16M |
| 2025-02-25 | 36.45 | 35.85 | ↓$0.60 (-1.65%) | 35.75 | 36.98 | 34.27M |
| 2025-02-24 | 36.39 | 36.30 | ↓$0.09 (-0.25%) | 36.22 | 36.79 | 28.12M |
| 2025-02-21 | 36.56 | 36.24 | ↓$0.31 (-0.86%) | 36.19 | 36.65 | 21.42M |
| 2025-02-20 | 36.39 | 36.41 | ↑$0.02 (0.05%) | 36.09 | 36.72 | 25.85M |
| 2025-02-19 | 36.44 | 36.48 | ↑$0.04 (0.11%) | 36.28 | 36.75 | 22.70M |
| 2025-02-18 | 35.26 | 36.35 | ↑$1.09 (3.09%) | 35.11 | 36.38 | 24.01M |
Create an account or log in to view more rows.
$CMCSA I hope I never have to work for anyone again after this
$CMCSA lets go!!
$CMCSA Love this stock.
Light taps
$CMCSA wow! I sold too early
$CMCSA time will come
$CMCSA breaking out of this wedge sooner than later
$CMCSA nice!!!
$CMCSA Price target here?
$CMCSA it's just a matter of time and patience...
$CMCSA I would not be a bear now