The highest closing price for Comcast (CMCSA) last month was $30.32, on December 17. It was up 12.8% for the month. The latest price is $29.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $29.87 | $30.09 | $29.74 | $29.89 | 17,234,234 |
December 30 2025 | $29.80 | $30.10 | $29.77 | $29.97 | 23,008,027 |
December 29 2025 | $29.66 | $29.90 | $29.52 | $29.87 | 24,025,827 |
December 26 2025 | $29.74 | $29.86 | $29.51 | $29.66 | 12,421,281 |
December 24 2025 | $29.38 | $29.86 | $29.37 | $29.78 | 10,352,880 |
December 23 2025 | $29.28 | $29.41 | $29.00 | $29.38 | 21,049,279 |
December 22 2025 | $29.48 | $29.80 | $29.19 | $29.26 | 30,726,539 |
December 19 2025 | $30.14 | $30.37 | $29.48 | $29.57 | 91,475,047 |
December 18 2025 | $29.92 | $30.43 | $29.74 | $30.27 | 46,352,129 |
December 17 2025 | $29.56 | $30.59 | $29.43 | $30.32 | 71,664,898 |
December 16 2025 | $28.21 | $29.85 | $27.88 | $29.73 | 91,875,453 |
December 15 2025 | $27.55 | $28.30 | $27.47 | $28.21 | 40,010,594 |
December 12 2025 | $27.55 | $27.85 | $27.18 | $27.23 | 28,912,080 |
December 11 2025 | $27.65 | $27.73 | $27.14 | $27.60 | 46,100,551 |
December 10 2025 | $26.88 | $27.70 | $26.77 | $27.58 | 36,933,500 |
December 09 2025 | $26.65 | $26.93 | $26.45 | $26.79 | 27,468,859 |
December 08 2025 | $27.33 | $27.34 | $26.58 | $26.65 | 40,134,207 |
December 05 2025 | $27.23 | $28.08 | $27.21 | $27.31 | 47,686,262 |
December 04 2025 | $27.48 | $27.52 | $27.04 | $27.20 | 40,806,230 |
December 03 2025 | $26.96 | $27.51 | $26.85 | $27.43 | 27,648,740 |
December 02 2025 | $26.72 | $27.27 | $26.40 | $27.02 | 45,781,406 |
December 01 2025 | $26.50 | $26.84 | $26.45 | $26.58 | 28,291,300 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
