| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $33.85 | $34.53 | $33.68 | $34.46 | 45,101,982 |
April 2025 | $36.61 | $36.80 | $31.44 | $34.20 | 594,879,529 |
March 2025 | $35.55 | $37.63 | $34.34 | $36.57 | 595,871,678 |
February 2025 | $32.81 | $36.65 | $32.32 | $35.56 | 532,498,107 |
January 2025 | $37.15 | $38.05 | $32.21 | $33.36 | 520,982,249 |
December 2024 | $42.27 | $42.70 | $36.47 | $36.88 | 445,373,415 |
November 2024 | $43.59 | $44.44 | $41.27 | $42.45 | 372,921,808 |
October 2024 | $40.60 | $44.53 | $39.68 | $42.92 | 381,918,495 |
September 2024 | $38.71 | $41.05 | $37.20 | $40.74 | 407,930,552 |
August 2024 | $40.24 | $40.40 | $37.50 | $38.60 | 349,477,785 |
July 2024 | $37.64 | $40.61 | $36.06 | $40.26 | 442,158,467 |
June 2024 | $38.70 | $38.77 | $35.52 | $37.89 | 402,458,689 |
May 2024 | $36.81 | $38.79 | $36.62 | $38.73 | 430,650,357 |
April 2024 | $41.33 | $41.35 | $35.25 | $36.87 | 495,222,259 |
March 2024 | $40.97 | $41.95 | $39.87 | $41.63 | 421,575,139 |
February 2024 | $44.89 | $45.25 | $39.12 | $41.15 | 447,419,909 |
January 2024 | $41.84 | $45.24 | $40.41 | $44.70 | 368,528,673 |
December 2023 | $40.30 | $42.93 | $38.82 | $41.84 | 393,462,399 |
November 2023 | $39.47 | $41.43 | $38.89 | $39.97 | 359,812,154 |
October 2023 | $41.94 | $42.86 | $36.17 | $39.39 | 444,477,719 |
September 2023 | $44.24 | $44.26 | $41.57 | $42.03 | 379,898,016 |
August 2023 | $43.09 | $44.98 | $42.28 | $44.32 | 352,486,419 |
July 2023 | $38.84 | $44.02 | $38.74 | $42.90 | 372,005,373 |
June 2023 | $37.24 | $39.57 | $36.22 | $39.11 | 368,715,748 |
May 2023 | $39.53 | $39.53 | $36.56 | $37.04 | 458,415,113 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
