The highest closing price for Comcast (CMCSA) last month was $36, on July 8. It was down 5.8% for the month. The latest price is $33.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $33.99 | $34.10 | $32.90 | $33.23 | 40,584,078 |
July 30 2025 | $32.83 | $33.14 | $32.39 | $32.50 | 35,644,449 |
July 29 2025 | $33.56 | $33.65 | $32.58 | $32.83 | 32,911,469 |
July 28 2025 | $33.67 | $33.75 | $33.31 | $33.53 | 19,631,869 |
July 25 2025 | $34.14 | $34.44 | $33.20 | $33.68 | 32,924,570 |
July 24 2025 | $35.82 | $36.02 | $35.37 | $35.37 | 16,134,620 |
July 23 2025 | $35.37 | $35.90 | $35.33 | $35.79 | 16,430,359 |
July 22 2025 | $35.11 | $35.76 | $35.04 | $35.27 | 14,553,400 |
July 21 2025 | $34.75 | $35.10 | $34.67 | $35.01 | 15,815,090 |
July 18 2025 | $34.86 | $34.93 | $34.43 | $34.54 | 14,788,110 |
July 17 2025 | $34.30 | $35.02 | $34.28 | $34.70 | 17,545,609 |
July 16 2025 | $34.77 | $34.87 | $34.28 | $34.40 | 21,102,939 |
July 15 2025 | $35.62 | $35.68 | $34.70 | $34.72 | 17,002,869 |
July 14 2025 | $34.90 | $35.67 | $34.80 | $35.64 | 18,545,340 |
July 11 2025 | $35.24 | $35.35 | $34.96 | $34.99 | 16,864,391 |
July 10 2025 | $35.56 | $35.97 | $35.38 | $35.42 | 15,137,090 |
July 09 2025 | $35.92 | $36.04 | $35.39 | $35.62 | 14,909,520 |
July 08 2025 | $35.58 | $36.06 | $35.39 | $36.00 | 12,711,950 |
July 07 2025 | $35.92 | $36.14 | $35.37 | $35.44 | 15,078,500 |
July 03 2025 | $35.80 | $36.40 | $35.78 | $35.99 | 10,160,930 |
July 02 2025 | $35.91 | $36.11 | $35.72 | $35.83 | 24,144,789 |
July 01 2025 | $35.27 | $36.33 | $35.25 | $36.00 | 22,857,490 |
Daily pricing data for Comcast dates back to 11/5/1984, and may be incomplete.
