Get the Stockscreener App
34.42
0.15%
-0.045
Overview
News
Price History
Option Chain
Financials
Why CMCSA Down?
Discussions
Forecast
Stock Split
Dividend History
Comcast Corp Stock (CMCSA) Price History
The historical daily chart and data for Comcast Corp stock (CMCSA), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $34.42.
- Comcast Corp all-time high stock price is $61.80, occurred on September 02, 2021.
- The lowest Comcast Corp stock price recorded was $23.87 on April 15, 2014. Since then, Comcast Corp's stock price has risen over 44.22% to $34.42 now.
- The 52-week high stock price for CMCSA is $45.31, representing a 31.62% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for CMCSA is $32.50, indicating a -5.59% decrease from the current share price, occurred on January 30, 2025.
- The closing price of Comcast Corp (CMCSA) stock in the beginning of 2024 was $50.74. The stock closed the year at $34.97, a loss of over -31.08% for the year.
The table below shows more information about CMCSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $34.67 | $34.10 | $0.5683 | 13,675,044.0 | -0.16% |
| Feb 06, 2025 | $34.48 | $33.75 | $0.73 | 28,579,526.0 | +1.56% |
| Feb 05, 2025 | $33.95 | $33.31 | $0.64 | 30,135,665.0 | +1.16% |
| Feb 04, 2025 | $33.61 | $32.61 | $1.00 | 37,196,052.0 | +1.08% |
| Feb 03, 2025 | $33.78 | $33.04 | $0.74 | 41,466,169.0 | -1.40% |
| Jan 31, 2025 | $34.01 | $33.30 | $0.71 | 38,879,504.0 | +1.23% |
| Jan 30, 2025 | $34.68 | $32.50 | $2.18 | 76,719,968.0 | -11.00% |
| Jan 29, 2025 | $37.83 | $37.25 | $0.575 | 20,648,787.0 | -0.51% |
| Jan 28, 2025 | $38.17 | $37.47 | $0.705 | 17,451,783.0 | -1.78% |
| Jan 27, 2025 | $38.40 | $37.56 | $0.84 | 23,739,627.0 | +1.62% |
| Jan 24, 2025 | $37.64 | $37.28 | $0.36 | 17,837,644.0 | +0.40% |
| Jan 23, 2025 | $37.53 | $36.91 | $0.625 | 16,730,856.0 | +0.97% |
| Jan 22, 2025 | $37.20 | $36.51 | $0.69 | 20,212,028.0 | +0.38% |
| Jan 21, 2025 | $37.25 | $36.54 | $0.71 | 19,048,215.0 | +1.07% |
| Jan 17, 2025 | $36.91 | $36.45 | $0.46 | 20,781,799.0 | +0.74% |
| Jan 16, 2025 | $36.64 | $36.27 | $0.37 | 19,890,796.0 | -0.52% |
| Jan 15, 2025 | $36.85 | $36.28 | $0.57 | 21,617,441.0 | +0.33% |
| Jan 14, 2025 | $36.64 | $36.15 | $0.49 | 20,183,892.0 | -0.19% |
| Jan 13, 2025 | $36.72 | $36.25 | $0.47 | 18,283,723.0 | +0.25% |
| Jan 10, 2025 | $37.16 | $36.32 | $0.845 | 26,371,117.0 | -2.18% |
| Jan 08, 2025 | $37.24 | $36.24 | $1.00 | 24,102,777.0 | -0.03% |
Comcast Corp Stock (CMCSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Comcast Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Comcast Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Comcast Corp Stock (CMCSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $34.67 | $32.61 | $2.06 | 151,052,456.0 | +2.24% |
| Jan, 2025 | $38.40 | $32.50 | $5.90 | 480,040,807.0 | -10.31% |
Comcast Corp Stock (CMCSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.45 | $37.11 | $6.34 | 390,834,747.0 | -13.43% |
| Nov, 2024 | $45.22 | $41.99 | $3.23 | 331,618,758.0 | -1.10% |
| Oct, 2024 | $45.31 | $40.38 | $4.93 | 346,644,218.0 | +4.55% |
| Sep, 2024 | $42.08 | $38.14 | $3.94 | 371,534,770.0 | +5.56% |
| Aug, 2024 | $41.42 | $38.44 | $2.98 | 329,714,482.0 | -4.12% |
| Jul, 2024 | $41.63 | $36.97 | $4.66 | 406,232,803.0 | +5.39% |
| Jun, 2024 | $40.07 | $36.71 | $3.36 | 362,132,708.0 | -2.17% |
| May, 2024 | $40.09 | $37.84 | $2.25 | 405,331,587.0 | +5.04% |
| Apr, 2024 | $43.05 | $36.43 | $6.62 | 474,408,939.0 | -12.09% |
| Mar, 2024 | $43.68 | $41.51 | $2.17 | 401,436,037.0 | +1.17% |
| Feb, 2024 | $47.11 | $40.73 | $6.38 | 440,971,765.0 | -7.93% |
| Jan, 2024 | $47.10 | $42.08 | $5.02 | 367,658,768.0 | +6.13% |
Comcast Corp Stock (CMCSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $44.99 | $40.69 | $4.30 | 389,889,489.0 | +4.68% |
| Nov, 2023 | $43.42 | $40.77 | $2.66 | 360,145,004.0 | +1.45% |
| Oct, 2023 | $44.92 | $37.91 | $7.01 | 431,020,931.0 | -6.88% |
| Sep, 2023 | $46.70 | $43.86 | $2.84 | 381,058,207.0 | -5.18% |
| Aug, 2023 | $47.45 | $44.61 | $2.84 | 353,289,740.0 | +3.31% |
| Jul, 2023 | $46.44 | $40.87 | $5.57 | 372,486,917.0 | +8.93% |
| Jun, 2023 | $42.04 | $38.48 | $3.56 | 362,251,556.0 | +5.59% |
| May, 2023 | $42.00 | $38.84 | $3.16 | 451,267,788.0 | -4.88% |
| Apr, 2023 | $41.42 | $36.38 | $5.04 | 335,781,334.0 | +9.13% |
| Mar, 2023 | $37.95 | $34.63 | $3.32 | 442,498,518.0 | +1.99% |
| Feb, 2023 | $41.15 | $36.82 | $4.33 | 352,261,915.0 | -5.54% |
| Jan, 2023 | $40.74 | $34.74 | $6.00 | 421,788,794.0 | +12.53% |
0.20%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):