The closing price for Comcast (CMCSA) this year is $36.75, on Friday. It is down 2% for the year. The latest price is $36.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2025 | $36.24 | $36.88 | $36.08 | $36.75 | 54,564,477 |
March 20 2025 | $35.90 | $36.69 | $35.86 | $36.50 | 17,068,811 |
March 19 2025 | $36.05 | $36.22 | $35.93 | $36.09 | 21,740,641 |
March 18 2025 | $35.82 | $36.13 | $35.57 | $36.01 | 17,883,080 |
March 17 2025 | $35.49 | $35.92 | $35.34 | $35.75 | 16,899,289 |
March 14 2025 | $35.08 | $35.59 | $34.65 | $35.43 | 27,406,650 |
March 13 2025 | $35.17 | $35.92 | $34.66 | $34.70 | 32,055,770 |
March 12 2025 | $35.76 | $35.88 | $34.90 | $35.19 | 23,454,949 |
March 11 2025 | $36.07 | $36.32 | $35.48 | $35.95 | 32,233,449 |
March 10 2025 | $37.41 | $37.98 | $36.03 | $36.11 | 43,425,199 |
March 07 2025 | $36.08 | $37.62 | $36.07 | $37.59 | 43,323,141 |
March 06 2025 | $35.53 | $36.34 | $35.35 | $36.27 | 29,116,330 |
March 05 2025 | $35.32 | $35.69 | $34.97 | $35.56 | 24,536,150 |
March 04 2025 | $36.21 | $36.32 | $35.27 | $35.50 | 31,010,369 |
March 03 2025 | $35.87 | $36.25 | $35.75 | $35.98 | 19,845,660 |
February 28 2025 | $35.65 | $36.09 | $35.53 | $35.88 | 26,777,631 |
February 27 2025 | $35.09 | $35.48 | $35.00 | $35.39 | 23,252,221 |
February 26 2025 | $35.78 | $35.83 | $35.00 | $35.10 | 31,161,240 |
February 25 2025 | $36.45 | $36.98 | $35.75 | $35.85 | 34,274,961 |
February 24 2025 | $36.39 | $36.79 | $36.22 | $36.30 | 28,122,000 |
February 21 2025 | $36.56 | $36.65 | $36.19 | $36.24 | 21,415,330 |
February 20 2025 | $36.39 | $36.72 | $36.09 | $36.41 | 25,850,100 |
February 19 2025 | $36.44 | $36.75 | $36.28 | $36.48 | 22,701,279 |
February 18 2025 | $35.26 | $36.38 | $35.11 | $36.35 | 24,015,289 |
February 14 2025 | $35.40 | $35.62 | $35.29 | $35.39 | 17,933,381 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
