NASDAQ:CMCSA | Historical Stock Price | COMCAST CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.33$1.30$5.15$20.37$80.641980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.15$55.9614,811,774——
2019-12-30$42.34$56.2213,760,992——
2019-12-27$42.27$56.1213,094,331——
2019-12-26$42.15$55.9612,824,913——
2019-12-24$41.73$55.416,940,515——
2019-12-23$41.33$54.8724,124,123——
2019-12-20$41.32$54.8644,189,272——
2019-12-19$40.90$54.3022,111,654——
2019-12-18$40.48$53.7428,867,578——
2019-12-17$40.67$53.9919,998,248——
2019-12-16$40.80$54.1625,137,240——
2019-12-13$40.84$54.2330,917,285——
2019-12-12$40.31$53.5238,404,104——
2019-12-11$39.43$52.3540,131,150——
2019-12-10$40.08$53.2232,198,219——
2019-12-09$41.13$54.6122,981,900——
2019-12-06$41.46$55.0515,650,436——
2019-12-05$41.27$54.8024,081,230——
2019-12-04$40.78$54.1418,003,064——
2019-12-03$40.91$54.3123,293,464——
2019-12-02$40.89$54.2917,912,156——
2019-11-29$41.38$54.949,047,413——
2019-11-27$41.63$55.2721,794,755——
2019-11-26$40.82$54.1941,246,486——
2019-11-25$40.63$53.9427,949,105——
2019-11-22$41.99$55.7415,052,596——
2019-11-21$41.57$55.2017,341,738——
2019-11-20$41.44$55.0216,261,293——
2019-11-19$42.00$55.7617,572,636——
2019-11-18$41.81$55.5117,349,527——
2019-11-15$41.76$55.4524,731,566——
2019-11-14$42.60$56.5512,125,281——
2019-11-13$42.36$56.2412,141,606——
2019-11-12$42.39$56.2812,991,045——
2019-11-11$42.41$56.3011,917,857——
2019-11-08$42.35$56.2314,662,394——
2019-11-07$41.89$55.6216,679,984——
2019-11-06$41.44$55.0221,262,536——
2019-11-05$41.50$55.1017,062,717——
2019-11-04$41.13$54.6122,328,469——
2019-11-01$41.94$55.6817,407,145——
2019-10-31$42.01$55.7725,141,828——
2019-10-30$41.88$55.6115,410,788——
2019-10-29$42.50$56.4313,513,022——
2019-10-28$42.59$56.5415,817,208——
2019-10-25$42.78$56.8016,279,006——
2019-10-24$42.02$55.7920,239,710——
2019-10-23$42.85$56.8924,923,733——
2019-10-22$42.90$56.9512,726,002——
2019-10-21$43.19$57.3411,360,242——
2019-10-18$42.71$56.7014,462,011——
2019-10-17$43.05$57.159,732,214——
2019-10-16$42.74$56.7416,007,454——
2019-10-15$42.80$56.839,630,955——
2019-10-14$42.39$56.2810,782,142——
2019-10-11$42.69$56.6824,500,241——
2019-10-10$41.71$55.379,993,949——
2019-10-09$41.59$55.2211,139,267——
2019-10-08$41.34$54.8915,196,001——
2019-10-07$41.79$55.4813,007,584——
2019-10-04$41.90$55.6315,898,513——
2019-10-03$41.29$54.8212,105,115——
2019-10-02$41.28$54.8118,347,812——
2019-10-01$41.72$55.4016,194,713——
2019-09-30$42.25$55.8314,823,724——
2019-09-27$42.00$55.5016,010,655——
2019-09-26$42.08$55.6123,704,792——
2019-09-25$42.95$56.7623,611,110——
2019-09-24$42.84$56.6122,120,084——
2019-09-23$43.32$57.2414,338,880——
2019-09-20$43.45$57.4229,078,418——
2019-09-19$43.75$57.8111,204,780——
2019-09-18$43.99$58.1413,867,692——
2019-09-17$43.74$57.8010,557,752——
2019-09-16$43.36$57.3114,491,674——
2019-09-13$43.94$58.0612,518,791——
2019-09-12$44.02$58.1719,910,220——
2019-09-11$43.49$57.4713,736,985——
2019-09-10$43.53$57.5318,743,669——
2019-09-09$43.51$57.4917,480,768——
2019-09-06$43.44$57.4013,979,621——
2019-09-05$43.50$57.4823,554,665——
2019-09-04$42.66$56.3827,951,132——
2019-09-03$41.12$54.3513,563,704——
2019-08-30$41.48$54.8216,521,962——
2019-08-29$41.40$54.7012,099,247——
2019-08-28$41.02$54.2112,549,094——
2019-08-27$40.86$54.0013,346,036——
2019-08-26$40.63$53.6913,881,243——
2019-08-23$39.77$52.5519,415,879——
2019-08-22$41.02$54.2110,627,854——
2019-08-21$41.34$54.6312,088,470——
2019-08-20$41.18$54.4216,813,893——
2019-08-19$41.24$54.4914,840,370——
2019-08-16$40.47$53.4814,993,591——
2019-08-15$39.69$52.4515,338,552——
2019-08-14$39.71$52.4819,546,800——
2019-08-13$40.73$53.8322,904,009——
2019-08-12$39.79$52.5917,009,581——
2019-08-09$40.23$53.1716,839,607——
2019-08-08$39.98$52.8315,029,015——
2019-08-07$39.11$51.6824,193,905——
2019-08-06$39.43$52.1019,668,438——
2019-08-05$39.00$51.5325,201,153——
2019-08-02$39.97$52.8222,235,747——
2019-08-01$40.19$53.1118,588,100——
2019-07-31$40.46$53.4719,749,316——
2019-07-30$41.31$54.5911,028,192——
2019-07-29$41.45$54.7810,500,027——
2019-07-26$41.83$55.2718,139,320——
2019-07-25$41.81$55.2527,378,366——
2019-07-24$42.05$55.5718,824,441——
2019-07-23$41.54$54.8917,723,937——
2019-07-22$41.10$54.3118,312,708——
2019-07-19$41.29$54.5719,602,924——
2019-07-18$41.76$55.1913,295,780——
2019-07-17$41.64$55.0317,806,309——
2019-07-16$42.26$55.8418,638,890——
2019-07-15$41.91$55.3917,034,548——
2019-07-12$41.84$55.2919,287,839——
2019-07-11$41.31$54.5916,206,770——
2019-07-10$41.04$54.2323,664,353——
2019-07-09$40.28$53.2316,927,955——
2019-07-08$39.95$52.8015,796,402——
2019-07-05$40.56$53.6012,386,590——
2019-07-03$40.60$53.658,967,388——
2019-07-02$40.20$53.1216,000,839——
2019-07-01$40.03$52.6420,838,830——
2019-06-28$39.63$52.1153,283,739——
2019-06-27$39.36$51.7620,282,923——
2019-06-26$39.47$51.9018,926,019——
2019-06-25$40.07$52.6920,936,887——
2019-06-24$40.86$53.7313,543,751——
2019-06-21$40.82$53.6826,333,027——
2019-06-20$40.94$53.8319,383,122——
2019-06-19$40.43$53.1715,859,568——
2019-06-18$40.53$53.3023,272,657——
2019-06-17$39.89$52.4515,537,654——
2019-06-14$39.65$52.1422,346,928——
2019-06-13$39.07$51.3827,907,278——
2019-06-12$38.85$51.0826,391,071——
2019-06-11$38.63$50.8018,027,712——
2019-06-10$38.70$50.8917,906,074——
2019-06-07$38.88$51.1234,450,869——
2019-06-06$38.57$50.7125,605,546——
2019-06-05$38.71$50.9025,955,095——
2019-06-04$38.80$51.0223,387,040——
2019-06-03$38.39$50.4823,693,589——
2019-05-31$38.43$50.5323,596,065——
2019-05-30$39.12$51.4424,182,381——
2019-05-29$39.29$51.6617,626,840——
2019-05-28$39.80$52.3416,244,648——
2019-05-24$39.99$52.599,989,041——
2019-05-23$40.05$52.6615,743,585——
2019-05-22$40.58$53.3612,765,908——
2019-05-21$40.57$53.3517,586,401——
2019-05-20$40.09$52.7215,038,405——
2019-05-17$40.81$53.6614,848,265——
2019-05-16$40.48$53.2318,772,478——
2019-05-15$39.82$52.3739,765,383——
2019-05-14$40.22$52.8817,704,304——
2019-05-13$39.63$52.1118,254,983——
2019-05-10$40.44$53.1813,797,911——
2019-05-09$40.22$52.9014,537,235——
2019-05-08$39.88$52.4413,953,052——
2019-05-07$40.07$52.7016,544,048——
2019-05-06$40.58$53.3614,199,103——
2019-05-03$40.57$53.3513,605,317——
2019-05-02$39.97$52.5619,260,524——
2019-05-01$40.69$53.5115,287,443——
2019-04-30$40.80$53.6516,755,101——
2019-04-29$40.72$53.5512,625,278——
2019-04-26$40.37$53.0917,637,937——
2019-04-25$40.23$52.9129,588,444——
2019-04-24$39.22$51.5827,223,545——
2019-04-23$39.35$51.7518,100,161——
2019-04-22$39.36$51.7610,861,633——
2019-04-18$39.77$52.2914,894,573——
2019-04-17$39.90$52.4616,366,393——
2019-04-16$39.33$51.7210,727,191——
2019-04-15$39.16$51.4913,581,950——
2019-04-12$38.71$50.9012,309,339——
2019-04-11$38.46$50.589,869,110——
2019-04-10$38.50$50.6314,271,338——
2019-04-09$38.46$50.5815,951,223——
2019-04-08$38.15$50.1713,302,502——
2019-04-05$37.88$49.8122,557,447——
2019-04-04$37.87$49.8013,118,552——
2019-04-03$37.74$49.6322,449,893——
2019-04-02$37.51$49.3215,191,092——
2019-04-01$37.78$49.4215,285,842——
2019-03-29$37.47$49.0222,551,792——
2019-03-28$37.88$49.5511,154,845——
2019-03-27$37.69$49.3019,490,462——
2019-03-26$37.14$48.5911,937,916——
2019-03-25$36.72$48.0316,905,655——
2019-03-22$36.98$48.3818,171,117——
2019-03-21$37.54$49.1018,868,828——
2019-03-20$36.99$48.3924,901,539——
2019-03-19$37.28$48.7717,911,729——
2019-03-18$37.41$48.9423,260,280——
2019-03-15$37.93$49.6271,406,521——
2019-03-14$37.37$48.8817,677,629——
2019-03-13$37.08$48.5022,994,277——
2019-03-12$37.01$48.4122,808,299——
2019-03-11$36.71$48.0227,372,711——
2019-03-08$35.79$46.8214,567,644——
2019-03-07$35.97$47.0515,126,539——
2019-03-06$36.19$47.3411,792,377——
2019-03-05$36.29$47.4715,947,382——
2019-03-04$36.30$47.4817,040,417——
2019-03-01$36.64$47.9425,733,052——
2019-02-28$36.24$47.4119,542,425——
2019-02-27$36.11$47.2418,709,738——
2019-02-26$36.36$47.5719,342,256——
2019-02-25$36.15$47.2917,298,204——
2019-02-22$36.19$47.3421,742,152——
2019-02-21$36.05$47.1623,561,707——
2019-02-20$35.42$46.3315,973,417——
2019-02-19$35.19$46.0413,714,685——
2019-02-15$35.40$46.3116,940,866——
2019-02-14$34.92$45.6817,080,963——
2019-02-13$34.70$45.4015,286,269——
2019-02-12$34.90$45.6615,606,369——
2019-02-11$34.68$45.3615,750,414——
2019-02-08$35.24$46.1019,281,757——
2019-02-07$35.31$46.2024,436,754——
2019-02-06$34.84$45.5721,721,239——
2019-02-05$34.82$45.5526,011,860——
2019-02-04$34.46$45.0824,423,950——
2019-02-01$34.48$45.1019,966,024——
2019-01-31$34.27$44.8333,369,892——
2019-01-30$33.21$43.4424,193,158——
2019-01-29$33.81$44.2320,606,224——
2019-01-28$33.15$43.3628,229,619——
2019-01-25$33.53$43.8726,887,867——
2019-01-24$33.96$44.4343,146,172——
2019-01-23$34.57$45.2339,103,736——
2019-01-22$32.77$42.8735,051,910——
2019-01-18$33.94$44.3924,188,890——
2019-01-17$33.66$44.0327,162,832——
2019-01-16$33.65$44.0122,234,680——
2019-01-15$33.58$43.9314,351,150——
2019-01-14$33.52$43.8517,722,230——
2019-01-11$33.39$43.6820,445,427——
2019-01-10$33.57$43.9217,786,463——
2019-01-09$33.80$44.2117,120,122——
2019-01-08$33.48$43.7921,810,227——
2019-01-07$33.21$43.4427,934,914——
2019-01-04$33.56$43.9024,374,335——
2019-01-03$32.46$42.4730,676,677——
2019-01-02$32.21$42.1418,107,417——