Comcast Corp (CMCSA)

Historical Prices For Comcast Corp (CMCSA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.31	36.65	36.11	36.61	18,827,413	36.61
4/01/2025	36.94	37.13	36.52	36.72	20,738,120	36.72
3/31/2025	36.83	37.03	36.35	36.90	27,805,939	36.90
3/28/2025	37.29	37.48	36.59	36.62	23,881,693	36.62
3/27/2025	37.28	37.63	37.04	37.37	17,856,405	37.37
3/26/2025	37.00	37.72	36.86	37.37	25,943,027	37.37
3/25/2025	36.47	36.95	35.92	36.93	31,434,417	36.93
3/24/2025	36.79	36.88	36.48	36.60	35,588,199	36.60
3/21/2025	36.24	36.88	36.08	36.75	54,565,405	36.75
3/20/2025	35.90	36.69	35.86	36.50	17,068,788	36.50
3/19/2025	36.05	36.22	35.93	36.09	21,740,654	36.09
3/18/2025	35.82	36.13	35.57	36.01	17,883,072	36.01
3/17/2025	35.49	35.92	35.34	35.75	16,899,240	35.75
3/14/2025	35.08	35.59	34.65	35.43	27,406,663	35.43
3/13/2025	35.17	35.92	34.66	34.70	32,053,670	34.70
3/12/2025	35.76	35.88	34.90	35.19	23,454,791	35.19
3/11/2025	36.07	36.32	35.48	35.95	32,233,298	35.95
3/10/2025	37.41	37.98	36.03	36.11	43,419,857	36.11
3/07/2025	36.08	37.62	36.07	37.59	43,323,166	37.59
3/06/2025	35.53	36.34	35.35	36.27	29,228,679	36.27
3/05/2025	35.32	35.69	34.97	35.56	24,532,791	35.56
3/04/2025	36.21	36.31	35.27	35.50	31,008,165	35.50
3/03/2025	35.87	36.24	35.75	35.98	19,843,349	35.98
2/28/2025	35.65	36.09	35.52	35.88	26,777,642	35.88
2/27/2025	35.09	35.48	35.00	35.39	23,251,320	35.39
2/26/2025	35.78	35.83	35.00	35.10	31,155,603	35.10
2/25/2025	36.45	36.98	35.75	35.85	34,269,966	35.85
2/24/2025	36.39	36.79	36.22	36.30	28,119,774	36.30
2/21/2025	36.56	36.65	36.19	36.24	21,415,344	36.24
2/20/2025	36.39	36.72	36.09	36.41	25,850,091	36.41
2/19/2025	36.44	36.75	36.28	36.48	22,700,413	36.48
2/18/2025	35.26	36.38	35.10	36.35	24,009,246	36.35
2/14/2025	35.40	35.62	35.29	35.39	17,933,392	35.39
2/13/2025	35.04	35.50	34.94	35.38	20,561,842	35.38
2/12/2025	34.92	35.23	34.89	34.90	23,439,646	34.90
2/11/2025	34.08	35.35	34.08	35.23	32,637,779	35.23
2/10/2025	34.73	34.78	34.39	34.47	26,990,628	34.47
2/07/2025	34.62	34.67	34.10	34.37	24,083,991	34.37
2/06/2025	34.10	34.48	33.75	34.47	29,832,921	34.47
2/05/2025	33.55	33.95	33.31	33.94	33,488,985	33.94
2/04/2025	32.68	33.61	32.61	33.55	43,188,530	33.55
2/03/2025	33.11	33.78	33.04	33.19	45,409,146	33.19
1/31/2025	33.47	34.01	33.30	33.66	39,175,631	33.66
1/30/2025	34.42	34.68	32.50	33.25	77,518,109	33.25
1/29/2025	37.69	37.83	37.25	37.36	21,519,074	37.36
1/28/2025	37.95	38.17	37.47	37.55	18,044,107	37.55
1/27/2025	37.57	38.40	37.56	38.23	24,487,932	38.23
1/24/2025	37.36	37.64	37.28	37.62	18,256,180	37.62
1/23/2025	37.27	37.53	36.91	37.47	17,468,061	37.47
1/22/2025	36.86	37.20	36.51	37.11	21,120,287	37.11
1/21/2025	36.58	37.25	36.54	36.97	21,117,464	36.97
1/17/2025	36.75	36.91	36.45	36.58	22,040,334	36.58
1/16/2025	36.52	36.64	36.27	36.31	21,088,086	36.31
1/15/2025	36.77	36.85	36.28	36.50	22,249,177	36.50
1/14/2025	36.63	36.64	36.15	36.38	25,093,981	36.38
1/13/2025	36.51	36.72	36.25	36.45	19,969,402	36.45
1/10/2025	36.79	37.16	36.32	36.36	27,687,059	36.36
1/08/2025	36.78	37.24	36.24	37.17	27,293,664	37.17
1/07/2025	37.44	37.77	37.01	37.18	16,525,668	36.87
1/06/2025	37.34	38.16	37.01	37.49	31,418,404	37.18
1/03/2025	37.62	37.74	37.37	37.67	20,335,599	37.36