CMCSA - COMCAST CORP
34.25
0.030 0.088%
Share volume: 14,690,310
Last Updated: 05-09-2025
Communication/Cable And Other Pay Tv Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$34.22
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $34.34 | $34.34 | $34.45 | $34.45 | $34.15 | $34.15 | $34.25 | $34.25 | 14,690,310 | $14,690,310.00 |
| 05-08-2025 | $34.49 | $34.49 | $34.72 | $34.72 | $34.15 | $34.15 | $34.22 | $34.22 | 35,269,366 | $35,269,366.00 |
| 05-07-2025 | $34.63 | $34.63 | $34.88 | $34.88 | $34.21 | $34.21 | $34.39 | $34.39 | 25,154,385 | $25,154,385.00 |
| 05-06-2025 | $34.25 | $34.25 | $34.61 | $34.61 | $34.07 | $34.07 | $34.49 | $34.49 | 16,103,946 | $16,103,946.00 |
| 05-05-2025 | $34.07 | $34.07 | $34.68 | $34.68 | $33.98 | $33.98 | $34.45 | $34.45 | 20,326,062 | $20,326,062.00 |
| 05-02-2025 | $34.00 | $34.00 | $34.53 | $34.53 | $33.99 | $33.99 | $34.46 | $34.46 | 24,824,295 | $24,824,295.00 |
| 05-01-2025 | $33.85 | $33.85 | $34.23 | $34.23 | $33.68 | $33.68 | $33.82 | $33.82 | 20,277,687 | $20,277,687.00 |
| 04-30-2025 | $33.77 | $33.77 | $34.27 | $34.27 | $33.16 | $33.16 | $34.20 | $34.20 | 28,174,763 | $28,174,763.00 |
| 04-29-2025 | $33.65 | $33.65 | $34.06 | $34.06 | $33.60 | $33.60 | $33.94 | $33.94 | 22,741,567 | $22,741,567.00 |
| 04-28-2025 | $33.90 | $33.90 | $34.24 | $34.24 | $33.62 | $33.62 | $33.77 | $33.77 | 27,895,670 | $27,895,670.00 |
