The highest closing price for Comcast (CMCSA) last month was $37.25, on March 7. It was up 2.9% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $36.50 | $36.70 | $36.02 | $36.57 | 27,806,320 |
March 28 2025 | $36.96 | $37.14 | $36.26 | $36.29 | 23,331,680 |
March 27 2025 | $36.94 | $37.30 | $36.71 | $37.03 | 17,856,740 |
March 26 2025 | $36.67 | $37.38 | $36.53 | $37.03 | 25,944,990 |
March 25 2025 | $36.14 | $36.62 | $35.60 | $36.61 | 31,434,359 |
March 24 2025 | $36.46 | $36.55 | $36.15 | $36.27 | 34,933,621 |
March 21 2025 | $35.91 | $36.55 | $35.76 | $36.42 | 54,564,480 |
March 20 2025 | $35.57 | $36.36 | $35.54 | $36.17 | 17,068,811 |
March 19 2025 | $35.73 | $35.89 | $35.61 | $35.77 | 21,740,641 |
March 18 2025 | $35.50 | $35.81 | $35.25 | $35.69 | 17,883,080 |
March 17 2025 | $35.17 | $35.59 | $35.02 | $35.43 | 16,899,289 |
March 14 2025 | $34.76 | $35.27 | $34.34 | $35.11 | 27,406,650 |
March 13 2025 | $34.85 | $35.60 | $34.35 | $34.39 | 32,055,770 |
March 12 2025 | $35.44 | $35.56 | $34.59 | $34.87 | 23,454,949 |
March 11 2025 | $35.75 | $35.99 | $35.16 | $35.63 | 32,233,449 |
March 10 2025 | $37.07 | $37.63 | $35.71 | $35.79 | 43,425,199 |
March 07 2025 | $35.76 | $37.28 | $35.75 | $37.25 | 43,323,141 |
March 06 2025 | $35.21 | $36.01 | $35.03 | $35.94 | 29,116,330 |
March 05 2025 | $35.00 | $35.37 | $34.66 | $35.24 | 24,536,150 |
March 04 2025 | $35.88 | $35.99 | $34.95 | $35.18 | 31,010,369 |
March 03 2025 | $35.55 | $35.92 | $35.43 | $35.66 | 19,845,660 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
