The highest closing price for Comcast (CMCSA) last month was $27.97, on November 13. It was down 3.4% for the month. The latest price is $27.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $26.48 | $26.88 | $26.45 | $26.69 | 13,633,963 |
November 26 2025 | $26.77 | $26.80 | $26.50 | $26.57 | 24,225,471 |
November 25 2025 | $26.55 | $27.09 | $26.52 | $26.68 | 30,445,619 |
November 24 2025 | $27.30 | $27.34 | $26.43 | $26.46 | 51,662,473 |
November 21 2025 | $26.59 | $27.42 | $26.59 | $27.35 | 31,572,770 |
November 20 2025 | $26.98 | $27.14 | $26.55 | $26.63 | 24,690,789 |
November 19 2025 | $27.29 | $27.37 | $26.77 | $26.87 | 27,469,301 |
November 18 2025 | $27.36 | $27.55 | $27.07 | $27.36 | 29,241,590 |
November 17 2025 | $27.51 | $27.62 | $27.15 | $27.22 | 26,584,770 |
November 14 2025 | $28.02 | $28.23 | $27.25 | $27.51 | 37,839,473 |
November 13 2025 | $27.76 | $28.28 | $27.76 | $27.97 | 31,960,609 |
November 12 2025 | $27.44 | $27.96 | $27.42 | $27.89 | 30,938,850 |
November 11 2025 | $27.37 | $27.65 | $27.05 | $27.45 | 53,416,961 |
November 10 2025 | $27.25 | $27.48 | $26.75 | $27.12 | 55,469,879 |
November 07 2025 | $27.57 | $27.78 | $27.01 | $27.35 | 36,519,352 |
November 06 2025 | $27.93 | $28.06 | $27.28 | $27.31 | 32,823,379 |
November 05 2025 | $27.45 | $27.99 | $27.38 | $27.94 | 40,249,207 |
November 04 2025 | $27.03 | $27.54 | $26.89 | $27.44 | 45,561,727 |
November 03 2025 | $27.64 | $27.76 | $26.70 | $26.98 | 39,650,727 |
Daily pricing data for Comcast dates back to 3/17/1980, and may be incomplete.
