Comcast Corp (CMCSA)

33.44Last Price

+0.19 (0.57%)Change

Comcast Corp is a global telecommunications conglomerate that primarily operates in the media and entertainment sectors

The company provides a wide range of services, including high-speed internet, cable television, and digital voice services, primarily to residential customers. In addition to its telecommunications operations, Comcast owns and operates NBCUniversal, which encompasses a diverse portfolio of news, sports, and entertainment networks, as well as film production and theme parks. Through its various businesses, Comcast aims to deliver innovative technology and compelling content, connecting customers to the entertainment they love and the communications they rely on.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	34.42	34.68	32.50	33.25	77,518,109	33.25
1/29/2025	37.69	37.83	37.25	37.36	21,519,074	37.36
1/28/2025	37.95	38.17	37.47	37.55	18,044,107	37.55
1/27/2025	37.57	38.40	37.56	38.23	24,487,932	38.23
1/24/2025	37.36	37.64	37.28	37.62	18,256,180	37.62
1/23/2025	37.27	37.53	36.91	37.47	17,468,061	37.47
1/22/2025	36.86	37.20	36.51	37.11	21,120,287	37.11
1/21/2025	36.58	37.25	36.54	36.97	21,117,464	36.97
1/17/2025	36.75	36.91	36.45	36.58	22,040,334	36.58
1/16/2025	36.52	36.64	36.27	36.31	21,088,086	36.31
1/15/2025	36.77	36.85	36.28	36.50	22,249,177	36.50
1/14/2025	36.63	36.64	36.15	36.38	25,093,981	36.38
1/13/2025	36.51	36.72	36.25	36.45	19,969,402	36.45
1/10/2025	36.79	37.16	36.32	36.36	27,687,059	36.36
1/08/2025	36.78	37.24	36.24	37.17	27,293,664	37.17
1/07/2025	37.44	37.77	37.01	37.18	16,525,668	37.18
1/06/2025	37.34	38.16	37.01	37.49	31,418,404	37.49
1/03/2025	37.62	37.74	37.37	37.67	20,335,599	37.67
1/02/2025	37.80	37.95	37.20	37.42	31,411,295	37.42
12/31/2024	37.39	0.00	37.53	37.53	0	37.53
12/30/2024	37.78	37.88	37.11	37.39	23,696,827	37.39
12/27/2024	37.84	38.25	37.69	37.93	15,394,246	37.93
12/26/2024	38.25	38.45	38.09	38.25	10,824,534	38.25
12/24/2024	37.85	38.42	37.71	38.40	7,493,102	38.40
12/23/2024	38.03	38.21	37.67	37.98	16,655,270	37.98
12/20/2024	37.59	38.31	37.31	38.22	60,040,110	38.22
12/19/2024	37.95	38.04	37.25	37.41	15,496,526	37.41
12/18/2024	38.55	38.94	37.79	37.86	22,619,105	37.86
12/17/2024	38.87	39.12	38.56	38.80	19,174,728	38.80
12/16/2024	39.09	39.74	38.79	38.86	20,152,285	38.86
12/13/2024	39.75	40.20	39.66	39.92	18,059,664	39.92
12/12/2024	39.92	40.37	39.83	40.24	22,451,051	40.24
12/11/2024	39.47	39.84	39.42	39.71	23,909,256	39.71
12/10/2024	39.07	39.79	38.53	39.53	28,648,622	39.53
12/09/2024	43.21	43.30	38.76	39.05	45,237,827	39.05
12/06/2024	42.75	43.19	42.73	43.15	15,608,601	43.15
12/05/2024	42.61	42.98	42.46	42.79	13,731,022	42.79
12/04/2024	42.71	42.97	42.38	42.55	14,589,807	42.55
12/03/2024	43.22	43.45	42.83	42.86	14,351,001	42.86
12/02/2024	43.01	43.31	42.68	43.29	16,253,812	43.29
11/29/2024	42.46	43.27	42.42	43.19	9,556,984	43.19
11/27/2024	42.61	43.04	42.53	42.56	16,236,133	42.56
11/26/2024	43.00	43.26	42.44	42.64	18,338,142	42.64
11/25/2024	43.92	44.03	43.13	43.20	23,501,183	43.20
11/22/2024	43.26	43.72	43.16	43.47	10,637,326	43.47
11/21/2024	43.10	43.73	42.51	43.50	15,644,924	43.50
11/20/2024	42.75	43.02	41.99	42.99	21,067,680	42.99
11/19/2024	42.60	42.77	42.31	42.32	21,727,931	42.32
11/18/2024	42.85	43.22	42.75	43.00	19,102,722	43.00
11/15/2024	43.48	43.82	42.58	42.88	18,344,411	42.88
11/14/2024	43.91	44.06	43.19	43.48	20,364,262	43.48
11/13/2024	43.66	44.19	43.51	43.91	11,594,128	43.91
11/12/2024	43.90	44.20	43.84	44.04	13,410,907	44.04
11/11/2024	43.96	44.63	43.91	44.20	11,088,635	44.20
11/08/2024	44.16	44.39	43.66	43.91	23,511,986	43.91
11/07/2024	44.97	45.00	44.15	44.19	17,151,641	44.19
11/06/2024	43.83	45.22	43.43	45.14	31,070,240	45.14
11/05/2024	42.74	43.06	42.32	42.56	16,776,362	42.56
11/04/2024	43.69	43.77	42.49	42.53	21,755,720	42.53
11/01/2024	44.35	44.68	43.49	43.56	25,078,510	43.56
10/31/2024	45.21	45.31	42.84	43.67	35,196,699	43.67